MK Seiko Co., Ltd. 5906
TSE · Japan · Producer Manufacturing
¥779.00+1.00 (+0.13%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥779.00 | +0.13% | ¥775.00 | ¥779.00 | ¥775.00 | 1.70K |
| 2026-10-01 | ¥778.00 | 0.00% | ¥778.00 | ¥790.00 | ¥778.00 | 3.80K |
| 2026-09-30 | ¥778.00 | -0.26% | ¥775.00 | ¥778.00 | ¥769.00 | 3.70K |
| 2026-09-29 | ¥780.00 | +0.78% | ¥774.00 | ¥787.00 | ¥765.00 | 4.70K |
| 2026-09-28 | ¥774.00 | +0.26% | ¥772.00 | ¥774.00 | ¥768.00 | 4.90K |
| 2026-09-25 | ¥772.00 | -0.26% | ¥770.00 | ¥772.00 | ¥769.00 | 2.90K |
| 2026-09-24 | ¥774.00 | +0.26% | ¥772.00 | ¥781.00 | ¥772.00 | 4.50K |
| 2026-09-18 | ¥772.00 | -1.03% | ¥771.00 | ¥780.00 | ¥771.00 | 5.50K |
| 2026-09-17 | ¥780.00 | +0.65% | ¥772.00 | ¥784.00 | ¥770.00 | 2.00K |
| 2026-09-16 | ¥775.00 | +0.26% | ¥772.00 | ¥775.00 | ¥771.00 | 1.20K |
| 2026-09-15 | ¥773.00 | +0.26% | ¥770.00 | ¥774.00 | ¥770.00 | 1.60K |
| 2026-09-14 | ¥771.00 | -0.26% | ¥771.00 | ¥777.00 | ¥769.00 | 4.40K |
| 2026-09-11 | ¥773.00 | -2.40% | ¥790.00 | ¥790.00 | ¥773.00 | 7.00K |
| 2026-09-10 | ¥792.00 | -0.75% | ¥801.00 | ¥801.00 | ¥792.00 | 5.80K |
| 2026-09-09 | ¥798.00 | +0.38% | ¥799.00 | ¥799.00 | ¥794.00 | 6.60K |
| 2026-09-08 | ¥795.00 | +1.92% | ¥779.00 | ¥795.00 | ¥778.00 | 3.20K |
| 2026-09-07 | ¥780.00 | +1.04% | ¥773.00 | ¥784.00 | ¥772.00 | 5.50K |
| 2026-09-04 | ¥772.00 | +0.52% | ¥768.00 | ¥774.00 | ¥766.00 | 4.00K |
| 2026-09-03 | ¥768.00 | +0.39% | ¥767.00 | ¥773.00 | ¥763.00 | 7.50K |
| 2026-09-02 | ¥765.00 | -0.13% | ¥764.00 | ¥769.00 | ¥761.00 | 2.80K |
| 2026-09-01 | ¥766.00 | +0.79% | ¥760.00 | ¥766.00 | ¥757.00 | 5.00K |
| 2026-08-31 | ¥760.00 | +0.53% | ¥756.00 | ¥760.00 | ¥756.00 | 4.00K |
| 2026-08-28 | ¥756.00 | +0.27% | ¥754.00 | ¥757.00 | ¥751.00 | 4.60K |
| 2026-08-27 | ¥754.00 | +0.13% | ¥755.00 | ¥755.00 | ¥751.00 | 3.40K |
| 2026-08-26 | ¥753.00 | +0.13% | ¥752.00 | ¥756.00 | ¥752.00 | 4.00K |
| 2026-08-25 | ¥752.00 | 0.00% | ¥756.00 | ¥756.00 | ¥751.00 | 2.50K |
| 2026-08-24 | ¥752.00 | +0.13% | ¥750.00 | ¥752.00 | ¥750.00 | 4.90K |
| 2026-08-21 | ¥751.00 | 0.00% | ¥751.00 | ¥753.00 | ¥751.00 | 2.10K |
| 2026-08-20 | ¥751.00 | 0.00% | ¥755.00 | ¥755.00 | ¥751.00 | 1.60K |
| 2026-08-19 | ¥751.00 | -0.79% | ¥757.00 | ¥757.00 | ¥751.00 | 2.30K |
| 2026-08-18 | ¥757.00 | -0.39% | ¥760.00 | ¥762.00 | ¥757.00 | 3.80K |
| 2026-08-17 | ¥760.00 | +1.60% | ¥749.00 | ¥761.00 | ¥748.00 | 7.30K |
| 2026-08-14 | ¥748.00 | +0.40% | ¥743.00 | ¥757.00 | ¥741.00 | 9.30K |
| 2026-08-13 | ¥745.00 | +0.81% | ¥740.00 | ¥745.00 | ¥739.00 | 7.20K |
| 2026-08-12 | ¥739.00 | +0.14% | ¥739.00 | ¥742.00 | ¥734.00 | 16.10K |
| 2026-08-10 | ¥738.00 | +0.54% | ¥739.00 | ¥744.00 | ¥737.00 | 12.60K |
| 2026-08-07 | ¥734.00 | -1.74% | ¥746.00 | ¥746.00 | ¥731.00 | 19.20K |
| 2026-08-06 | ¥747.00 | -0.93% | ¥752.00 | ¥754.00 | ¥747.00 | 5.10K |
| 2026-08-05 | ¥754.00 | 0.00% | ¥755.00 | ¥763.00 | ¥754.00 | 7.30K |
| 2026-08-04 | ¥754.00 | +2.17% | ¥738.00 | ¥762.00 | ¥738.00 | 11.40K |
| 2026-08-03 | ¥738.00 | +0.82% | ¥739.00 | ¥748.00 | ¥732.00 | 13.80K |
| 2026-07-31 | ¥732.00 | -3.05% | ¥750.00 | ¥750.00 | ¥732.00 | 41.90K |
| 2026-07-30 | ¥755.00 | -5.74% | ¥740.00 | ¥755.00 | ¥735.00 | 45.20K |
| 2026-07-29 | ¥801.00 | -3.61% | ¥818.00 | ¥819.00 | ¥801.00 | 29.00K |
| 2026-07-28 | ¥831.00 | +0.97% | ¥818.00 | ¥833.00 | ¥816.00 | 9.40K |
| 2026-07-27 | ¥823.00 | 0.00% | ¥824.00 | ¥830.00 | ¥803.00 | 5.30K |
| 2026-07-24 | ¥823.00 | -0.12% | ¥824.00 | ¥824.00 | ¥812.00 | 2.20K |
| 2026-07-23 | ¥824.00 | 0.00% | ¥824.00 | ¥824.00 | ¥821.00 | 3.00K |
| 2026-07-22 | ¥824.00 | +1.98% | ¥808.00 | ¥829.00 | ¥808.00 | 6.50K |
| 2026-07-21 | ¥808.00 | +0.50% | ¥801.00 | ¥810.00 | ¥801.00 | 3.80K |
| 2026-07-17 | ¥804.00 | -1.71% | ¥817.00 | ¥824.00 | ¥803.00 | 11.60K |
| 2026-07-16 | ¥818.00 | -0.73% | ¥825.00 | ¥825.00 | ¥814.00 | 5.20K |
| 2026-07-15 | ¥824.00 | +0.49% | ¥820.00 | ¥829.00 | ¥820.00 | 2.60K |
| 2026-07-14 | ¥820.00 | +1.86% | ¥805.00 | ¥823.00 | ¥805.00 | 6.80K |
| 2026-07-13 | ¥805.00 | -2.31% | ¥824.00 | ¥825.00 | ¥805.00 | 6.40K |
| 2026-07-10 | ¥824.00 | +1.60% | ¥812.00 | ¥841.00 | ¥812.00 | 5.40K |
| 2026-07-09 | ¥811.00 | +0.12% | ¥810.00 | ¥820.00 | ¥810.00 | 4.30K |
| 2026-07-08 | ¥810.00 | -1.22% | ¥820.00 | ¥820.00 | ¥808.00 | 5.20K |
| 2026-07-07 | ¥820.00 | +0.37% | ¥827.00 | ¥845.00 | ¥820.00 | 10.60K |
| 2026-07-06 | ¥817.00 | +1.24% | ¥807.00 | ¥824.00 | ¥807.00 | 5.60K |
| 2026-07-03 | ¥807.00 | +2.67% | ¥788.00 | ¥807.00 | ¥788.00 | 6.70K |
| 2026-07-02 | ¥786.00 | +1.29% | ¥776.00 | ¥795.00 | ¥776.00 | 7.90K |
| 2026-07-01 | ¥776.00 | -0.77% | ¥782.00 | ¥788.00 | ¥771.00 | 7.50K |
| 2026-06-30 | ¥782.00 | -0.13% | ¥779.00 | ¥787.00 | ¥767.00 | 9.20K |
| 2026-06-29 | ¥783.00 | -0.13% | ¥777.00 | ¥786.00 | ¥777.00 | 2.20K |
| 2026-06-26 | ¥784.00 | -0.51% | ¥788.00 | ¥790.00 | ¥779.00 | 6.40K |
| 2026-06-25 | ¥788.00 | +1.16% | ¥780.00 | ¥788.00 | ¥772.00 | 5.00K |
| 2026-06-24 | ¥779.00 | +2.64% | ¥758.00 | ¥800.00 | ¥758.00 | 10.20K |
| 2026-06-23 | ¥759.00 | -0.26% | ¥761.00 | ¥761.00 | ¥755.00 | 3.20K |
| 2026-06-22 | ¥761.00 | +0.93% | ¥752.00 | ¥766.00 | ¥751.00 | 14.40K |
| 2026-06-19 | ¥754.00 | -0.53% | ¥759.00 | ¥759.00 | ¥753.00 | 3.20K |
| 2026-06-18 | ¥758.00 | -0.13% | ¥759.00 | ¥766.00 | ¥750.00 | 26.40K |
| 2026-06-17 | ¥759.00 | 0.00% | ¥765.00 | ¥767.00 | ¥755.00 | 20.60K |
| 2026-06-16 | ¥759.00 | +0.40% | ¥754.00 | ¥759.00 | ¥744.00 | 8.90K |
| 2026-06-15 | ¥756.00 | +1.61% | ¥747.00 | ¥764.00 | ¥745.00 | 20.30K |
| 2026-06-12 | ¥744.00 | +0.27% | ¥745.00 | ¥754.00 | ¥741.00 | 9.10K |
| 2026-06-11 | ¥742.00 | -3.01% | ¥762.00 | ¥765.00 | ¥742.00 | 21.30K |
| 2026-06-10 | ¥765.00 | -1.54% | ¥775.00 | ¥777.00 | ¥761.00 | 9.60K |
| 2026-06-09 | ¥777.00 | +0.65% | ¥776.00 | ¥795.00 | ¥774.00 | 7.40K |
| 2026-06-08 | ¥772.00 | -2.89% | ¥786.00 | ¥790.00 | ¥772.00 | 11.30K |
| 2026-06-05 | ¥795.00 | +3.25% | ¥765.00 | ¥795.00 | ¥765.00 | 15.40K |
| 2026-06-04 | ¥770.00 | -1.53% | ¥779.00 | ¥785.00 | ¥769.00 | 7.90K |
| 2026-06-03 | ¥782.00 | 0.00% | ¥777.00 | ¥794.00 | ¥777.00 | 13.90K |
| 2026-06-02 | ¥782.00 | -0.13% | ¥781.00 | ¥794.00 | ¥778.00 | 16.80K |
| 2026-06-01 | ¥783.00 | -3.21% | ¥808.00 | ¥809.00 | ¥780.00 | 19.70K |
| 2026-05-29 | ¥809.00 | -0.74% | ¥830.00 | ¥831.00 | ¥802.00 | 19.30K |
| 2026-05-28 | ¥815.00 | +2.52% | ¥797.00 | ¥834.00 | ¥797.00 | 20.00K |
| 2026-05-27 | ¥795.00 | -0.63% | ¥799.00 | ¥810.00 | ¥795.00 | 22.40K |
| 2026-05-26 | ¥800.00 | +1.27% | ¥798.00 | ¥810.00 | ¥788.00 | 22.20K |
| 2026-05-25 | ¥790.00 | +3.95% | ¥800.00 | ¥804.00 | ¥785.00 | 38.30K |