Seibu Electric & Machinery Co., Ltd. 6144
TSE · Japan · Producer Manufacturing
¥2,718.00-29.00 (-1.06%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥2,718.00 | -1.06% | ¥2,743.00 | ¥2,750.00 | ¥2,689.00 | 10.20K |
| 2026-10-01 | ¥2,747.00 | +0.40% | ¥2,750.00 | ¥2,795.00 | ¥2,745.00 | 8.70K |
| 2026-09-30 | ¥2,736.00 | -0.33% | ¥2,770.00 | ¥2,770.00 | ¥2,716.00 | 6.10K |
| 2026-09-29 | ¥2,745.00 | -2.80% | ¥2,778.00 | ¥2,779.00 | ¥2,745.00 | 3.80K |
| 2026-09-28 | ¥2,824.00 | +0.11% | ¥2,839.00 | ¥2,840.00 | ¥2,801.00 | 4.40K |
| 2026-09-25 | ¥2,821.00 | -0.56% | ¥2,838.00 | ¥2,847.00 | ¥2,811.00 | 4.20K |
| 2026-09-24 | ¥2,837.00 | +0.92% | ¥2,848.00 | ¥2,848.00 | ¥2,792.00 | 10.40K |
| 2026-09-18 | ¥2,811.00 | -0.07% | ¥2,813.00 | ¥2,841.00 | ¥2,805.00 | 23.60K |
| 2026-09-17 | ¥2,813.00 | +0.36% | ¥2,834.00 | ¥2,834.00 | ¥2,813.00 | 3.70K |
| 2026-09-16 | ¥2,803.00 | +0.14% | ¥2,787.00 | ¥2,850.00 | ¥2,787.00 | 3.10K |
| 2026-09-15 | ¥2,799.00 | -0.57% | ¥2,815.00 | ¥2,831.00 | ¥2,798.00 | 4.00K |
| 2026-09-14 | ¥2,815.00 | +0.29% | ¥2,810.00 | ¥2,816.00 | ¥2,752.00 | 5.20K |
| 2026-09-11 | ¥2,807.00 | -1.65% | ¥2,820.00 | ¥2,858.00 | ¥2,807.00 | 3.30K |
| 2026-09-10 | ¥2,854.00 | +0.14% | ¥2,882.00 | ¥2,882.00 | ¥2,832.00 | 3.20K |
| 2026-09-09 | ¥2,850.00 | 0.00% | ¥2,850.00 | ¥2,850.00 | ¥2,850.00 | 0 |
| 2026-09-08 | ¥2,850.00 | -0.11% | ¥2,841.00 | ¥2,850.00 | ¥2,841.00 | 400 |
| 2026-09-07 | ¥2,853.00 | +0.32% | ¥2,860.00 | ¥2,900.00 | ¥2,836.00 | 5.80K |
| 2026-09-04 | ¥2,844.00 | -0.25% | ¥2,851.00 | ¥2,893.00 | ¥2,844.00 | 700 |
| 2026-09-03 | ¥2,851.00 | +0.56% | ¥2,879.00 | ¥2,886.00 | ¥2,797.00 | 4.80K |
| 2026-09-02 | ¥2,835.00 | -4.61% | ¥2,931.00 | ¥2,965.00 | ¥2,820.00 | 8.00K |
| 2026-09-01 | ¥2,972.00 | +1.40% | ¥2,931.00 | ¥2,980.00 | ¥2,931.00 | 1.00K |
| 2026-08-31 | ¥2,931.00 | -0.61% | ¥2,922.00 | ¥2,972.00 | ¥2,922.00 | 300 |
| 2026-08-28 | ¥2,949.00 | +0.96% | ¥2,930.00 | ¥2,971.00 | ¥2,921.00 | 3.00K |
| 2026-08-27 | ¥2,921.00 | -0.48% | ¥2,985.00 | ¥2,999.00 | ¥2,920.00 | 1.70K |
| 2026-08-26 | ¥2,935.00 | +0.17% | ¥2,931.00 | ¥2,990.00 | ¥2,931.00 | 2.20K |
| 2026-08-25 | ¥2,930.00 | -0.68% | ¥2,933.00 | ¥2,970.00 | ¥2,930.00 | 800 |
| 2026-08-24 | ¥2,950.00 | -1.07% | ¥2,968.00 | ¥2,968.00 | ¥2,950.00 | 2.60K |
| 2026-08-21 | ¥2,982.00 | -0.13% | ¥3,040.00 | ¥3,100.00 | ¥2,960.00 | 4.30K |
| 2026-08-20 | ¥2,986.00 | 0.00% | ¥2,986.00 | ¥2,986.00 | ¥2,986.00 | 0 |
| 2026-08-19 | ¥2,986.00 | -3.37% | ¥3,035.00 | ¥3,040.00 | ¥2,956.00 | 3.50K |
| 2026-08-18 | ¥3,090.00 | -1.59% | ¥3,130.00 | ¥3,130.00 | ¥3,090.00 | 3.40K |
| 2026-08-17 | ¥3,140.00 | -0.32% | ¥3,150.00 | ¥3,150.00 | ¥3,115.00 | 2.70K |
| 2026-08-14 | ¥3,150.00 | +1.61% | ¥3,110.00 | ¥3,150.00 | ¥3,105.00 | 3.00K |
| 2026-08-13 | ¥3,100.00 | +0.65% | ¥3,095.00 | ¥3,100.00 | ¥3,055.00 | 1.70K |
| 2026-08-12 | ¥3,080.00 | +1.32% | ¥3,000.00 | ¥3,080.00 | ¥3,000.00 | 3.40K |
| 2026-08-10 | ¥3,040.00 | 0.00% | ¥3,040.00 | ¥3,085.00 | ¥2,987.00 | 11.60K |
| 2026-08-07 | ¥3,040.00 | 0.00% | ¥3,010.00 | ¥3,040.00 | ¥2,955.00 | 2.00K |
| 2026-08-06 | ¥3,040.00 | -2.56% | ¥3,050.00 | ¥3,060.00 | ¥3,030.00 | 3.20K |
| 2026-08-05 | ¥3,120.00 | +1.13% | ¥3,130.00 | ¥3,130.00 | ¥3,060.00 | 4.80K |
| 2026-08-04 | ¥3,085.00 | +1.82% | ¥3,030.00 | ¥3,100.00 | ¥3,030.00 | 7.80K |
| 2026-08-03 | ¥3,030.00 | -5.16% | ¥3,200.00 | ¥3,200.00 | ¥2,951.00 | 18.60K |
| 2026-07-31 | ¥3,195.00 | +11.56% | ¥2,860.00 | ¥3,300.00 | ¥2,860.00 | 32.90K |
| 2026-07-30 | ¥2,864.00 | +4.22% | ¥2,747.00 | ¥2,864.00 | ¥2,747.00 | 4.10K |
| 2026-07-29 | ¥2,748.00 | -0.25% | ¥2,789.00 | ¥2,865.00 | ¥2,748.00 | 16.70K |
| 2026-07-28 | ¥2,755.00 | -2.99% | ¥2,790.00 | ¥2,790.00 | ¥2,725.00 | 8.30K |
| 2026-07-27 | ¥2,840.00 | +1.46% | ¥2,808.00 | ¥2,864.00 | ¥2,798.00 | 4.80K |
| 2026-07-24 | ¥2,799.00 | -3.95% | ¥2,864.00 | ¥2,900.00 | ¥2,792.00 | 12.80K |
| 2026-07-23 | ¥2,914.00 | +0.66% | ¥2,938.00 | ¥2,938.00 | ¥2,879.00 | 5.30K |
| 2026-07-22 | ¥2,895.00 | -0.31% | ¥2,916.00 | ¥2,938.00 | ¥2,845.00 | 3.70K |
| 2026-07-21 | ¥2,904.00 | +0.55% | ¥2,880.00 | ¥2,932.00 | ¥2,831.00 | 13.50K |
| 2026-07-17 | ¥2,888.00 | -4.37% | ¥2,990.00 | ¥2,990.00 | ¥2,802.00 | 10.50K |
| 2026-07-16 | ¥3,020.00 | -3.05% | ¥3,080.00 | ¥3,080.00 | ¥2,974.00 | 12.60K |
| 2026-07-15 | ¥3,115.00 | +6.13% | ¥2,951.00 | ¥3,115.00 | ¥2,951.00 | 11.40K |
| 2026-07-14 | ¥2,935.00 | -0.54% | ¥2,951.00 | ¥2,971.00 | ¥2,927.00 | 3.30K |
| 2026-07-13 | ¥2,951.00 | -1.30% | ¥2,988.00 | ¥2,988.00 | ¥2,907.00 | 3.20K |
| 2026-07-10 | ¥2,990.00 | +3.28% | ¥2,845.00 | ¥2,990.00 | ¥2,845.00 | 11.30K |
| 2026-07-09 | ¥2,895.00 | +2.77% | ¥2,825.00 | ¥2,898.00 | ¥2,825.00 | 1.10K |
| 2026-07-08 | ¥2,817.00 | +0.43% | ¥2,820.00 | ¥2,852.00 | ¥2,810.00 | 2.60K |
| 2026-07-07 | ¥2,805.00 | -3.64% | ¥2,892.00 | ¥2,892.00 | ¥2,805.00 | 4.90K |
| 2026-07-06 | ¥2,911.00 | -0.34% | ¥2,912.00 | ¥2,920.00 | ¥2,881.00 | 1.50K |
| 2026-07-03 | ¥2,921.00 | +1.35% | ¥2,895.00 | ¥2,921.00 | ¥2,885.00 | 1.60K |
| 2026-07-02 | ¥2,882.00 | -0.55% | ¥2,924.00 | ¥2,924.00 | ¥2,882.00 | 3.20K |
| 2026-07-01 | ¥2,898.00 | +1.76% | ¥2,848.00 | ¥2,901.00 | ¥2,848.00 | 3.90K |
| 2026-06-30 | ¥2,848.00 | +0.67% | ¥2,785.00 | ¥2,848.00 | ¥2,785.00 | 1.50K |
| 2026-06-29 | ¥2,829.00 | +0.46% | ¥2,817.00 | ¥2,869.00 | ¥2,810.00 | 1.80K |
| 2026-06-26 | ¥2,816.00 | -1.61% | ¥2,862.00 | ¥2,879.00 | ¥2,816.00 | 2.90K |
| 2026-06-25 | ¥2,862.00 | +0.77% | ¥2,877.00 | ¥2,900.00 | ¥2,852.00 | 1.10K |
| 2026-06-24 | ¥2,840.00 | -2.91% | ¥2,875.00 | ¥2,919.00 | ¥2,840.00 | 2.40K |
| 2026-06-23 | ¥2,925.00 | +1.14% | ¥2,942.00 | ¥2,976.00 | ¥2,889.00 | 3.80K |
| 2026-06-22 | ¥2,892.00 | -1.26% | ¥2,929.00 | ¥2,979.00 | ¥2,892.00 | 8.40K |
| 2026-06-19 | ¥2,929.00 | -0.68% | ¥2,969.00 | ¥2,994.00 | ¥2,929.00 | 4.80K |
| 2026-06-18 | ¥2,949.00 | +1.69% | ¥2,950.00 | ¥2,982.00 | ¥2,904.00 | 8.80K |
| 2026-06-17 | ¥2,900.00 | +4.62% | ¥2,779.00 | ¥2,925.00 | ¥2,779.00 | 6.60K |
| 2026-06-16 | ¥2,772.00 | -2.05% | ¥2,848.00 | ¥2,848.00 | ¥2,771.00 | 4.90K |
| 2026-06-15 | ¥2,830.00 | +2.20% | ¥2,816.00 | ¥2,888.00 | ¥2,802.00 | 9.10K |
| 2026-06-12 | ¥2,769.00 | +4.33% | ¥2,655.00 | ¥2,789.00 | ¥2,655.00 | 3.40K |
| 2026-06-11 | ¥2,654.00 | +3.15% | ¥2,544.00 | ¥2,654.00 | ¥2,510.00 | 8.60K |
| 2026-06-10 | ¥2,573.00 | -1.68% | ¥2,667.00 | ¥2,667.00 | ¥2,551.00 | 7.00K |
| 2026-06-09 | ¥2,617.00 | -0.23% | ¥2,605.00 | ¥2,689.00 | ¥2,586.00 | 7.70K |
| 2026-06-08 | ¥2,623.00 | -2.45% | ¥2,644.00 | ¥2,687.00 | ¥2,550.00 | 14.60K |
| 2026-06-05 | ¥2,689.00 | +1.47% | ¥2,654.00 | ¥2,691.00 | ¥2,606.00 | 8.40K |
| 2026-06-04 | ¥2,650.00 | -0.15% | ¥2,636.00 | ¥2,669.00 | ¥2,589.00 | 8.10K |
| 2026-06-03 | ¥2,654.00 | -0.97% | ¥2,665.00 | ¥2,690.00 | ¥2,641.00 | 2.60K |
| 2026-06-02 | ¥2,680.00 | -3.39% | ¥2,724.00 | ¥2,724.00 | ¥2,620.00 | 9.30K |
| 2026-06-01 | ¥2,774.00 | -2.63% | ¥2,811.00 | ¥2,847.00 | ¥2,724.00 | 4.90K |
| 2026-05-29 | ¥2,849.00 | +0.64% | ¥2,827.00 | ¥2,849.00 | ¥2,810.00 | 3.10K |
| 2026-05-28 | ¥2,831.00 | -1.74% | ¥2,882.00 | ¥2,930.00 | ¥2,800.00 | 6.50K |
| 2026-05-27 | ¥2,881.00 | -2.04% | ¥2,988.00 | ¥2,988.00 | ¥2,876.00 | 5.30K |
| 2026-05-26 | ¥2,941.00 | -1.14% | ¥2,983.00 | ¥3,000.00 | ¥2,941.00 | 2.80K |
| 2026-05-25 | ¥2,975.00 | +2.23% | ¥2,929.00 | ¥2,978.00 | ¥2,929.00 | 2.60K |