SERAKU Co., Ltd. 6199
TSE · Japan · Technology Services
¥1,323.00-23.00 (-1.71%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,323.00 | -1.71% | ¥1,337.00 | ¥1,337.00 | ¥1,322.00 | 9.70K |
| 2026-09-30 | ¥1,346.00 | -1.10% | ¥1,343.00 | ¥1,354.00 | ¥1,336.00 | 14.00K |
| 2026-09-29 | ¥1,361.00 | -0.66% | ¥1,357.00 | ¥1,373.00 | ¥1,341.00 | 24.10K |
| 2026-09-28 | ¥1,370.00 | +0.15% | ¥1,368.00 | ¥1,377.00 | ¥1,350.00 | 20.00K |
| 2026-09-25 | ¥1,368.00 | -2.36% | ¥1,382.00 | ¥1,392.00 | ¥1,352.00 | 17.70K |
| 2026-09-24 | ¥1,401.00 | -4.24% | ¥1,433.00 | ¥1,447.00 | ¥1,390.00 | 19.30K |
| 2026-09-18 | ¥1,463.00 | +1.88% | ¥1,441.00 | ¥1,469.00 | ¥1,441.00 | 18.50K |
| 2026-09-17 | ¥1,436.00 | +0.56% | ¥1,406.00 | ¥1,439.00 | ¥1,379.00 | 20.90K |
| 2026-09-16 | ¥1,428.00 | -1.79% | ¥1,451.00 | ¥1,460.00 | ¥1,425.00 | 12.00K |
| 2026-09-15 | ¥1,454.00 | +1.61% | ¥1,438.00 | ¥1,469.00 | ¥1,424.00 | 27.30K |
| 2026-09-14 | ¥1,431.00 | +4.30% | ¥1,371.00 | ¥1,439.00 | ¥1,368.00 | 23.10K |
| 2026-09-11 | ¥1,372.00 | -0.29% | ¥1,360.00 | ¥1,390.00 | ¥1,351.00 | 22.40K |
| 2026-09-10 | ¥1,376.00 | +4.64% | ¥1,308.00 | ¥1,389.00 | ¥1,308.00 | 28.30K |
| 2026-09-09 | ¥1,315.00 | -0.30% | ¥1,305.00 | ¥1,324.00 | ¥1,303.00 | 12.20K |
| 2026-09-08 | ¥1,319.00 | -0.08% | ¥1,306.00 | ¥1,332.00 | ¥1,304.00 | 9.80K |
| 2026-09-07 | ¥1,320.00 | -1.86% | ¥1,346.00 | ¥1,346.00 | ¥1,308.00 | 12.20K |
| 2026-09-04 | ¥1,345.00 | +1.51% | ¥1,312.00 | ¥1,355.00 | ¥1,305.00 | 11.30K |
| 2026-09-03 | ¥1,325.00 | +0.30% | ¥1,308.00 | ¥1,333.00 | ¥1,295.00 | 18.40K |
| 2026-09-02 | ¥1,321.00 | -5.17% | ¥1,365.00 | ¥1,365.00 | ¥1,321.00 | 19.90K |
| 2026-09-01 | ¥1,393.00 | -0.43% | ¥1,378.00 | ¥1,393.00 | ¥1,370.00 | 15.20K |
| 2026-08-31 | ¥1,399.00 | +0.65% | ¥1,394.00 | ¥1,412.00 | ¥1,384.00 | 43.60K |
| 2026-08-28 | ¥1,390.00 | -0.36% | ¥1,378.00 | ¥1,403.00 | ¥1,373.00 | 16.00K |
| 2026-08-27 | ¥1,395.00 | +0.65% | ¥1,387.00 | ¥1,395.00 | ¥1,372.00 | 24.10K |
| 2026-08-26 | ¥1,386.00 | +0.65% | ¥1,370.00 | ¥1,392.00 | ¥1,370.00 | 13.10K |
| 2026-08-25 | ¥1,377.00 | -0.22% | ¥1,393.00 | ¥1,393.00 | ¥1,371.00 | 11.60K |
| 2026-08-24 | ¥1,380.00 | -0.58% | ¥1,403.00 | ¥1,405.00 | ¥1,380.00 | 14.10K |
| 2026-08-21 | ¥1,388.00 | +0.22% | ¥1,390.00 | ¥1,393.00 | ¥1,378.00 | 9.40K |
| 2026-08-20 | ¥1,385.00 | +1.02% | ¥1,371.00 | ¥1,398.00 | ¥1,371.00 | 13.80K |
| 2026-08-19 | ¥1,371.00 | -2.83% | ¥1,381.00 | ¥1,392.00 | ¥1,371.00 | 13.00K |
| 2026-08-18 | ¥1,411.00 | -0.49% | ¥1,415.00 | ¥1,415.00 | ¥1,371.00 | 26.30K |
| 2026-08-17 | ¥1,418.00 | -3.67% | ¥1,464.00 | ¥1,464.00 | ¥1,407.00 | 32.20K |
| 2026-08-14 | ¥1,472.00 | +4.77% | ¥1,403.00 | ¥1,485.00 | ¥1,399.00 | 38.90K |
| 2026-08-13 | ¥1,405.00 | -0.28% | ¥1,395.00 | ¥1,416.00 | ¥1,385.00 | 16.50K |
| 2026-08-12 | ¥1,409.00 | +3.99% | ¥1,367.00 | ¥1,414.00 | ¥1,365.00 | 40.20K |
| 2026-08-10 | ¥1,355.00 | +2.73% | ¥1,333.00 | ¥1,364.00 | ¥1,319.00 | 22.90K |
| 2026-08-07 | ¥1,319.00 | -0.23% | ¥1,306.00 | ¥1,330.00 | ¥1,306.00 | 18.80K |
| 2026-08-06 | ¥1,322.00 | +1.15% | ¥1,307.00 | ¥1,322.00 | ¥1,302.00 | 12.10K |
| 2026-08-05 | ¥1,307.00 | +0.08% | ¥1,310.00 | ¥1,323.00 | ¥1,300.00 | 12.70K |
| 2026-08-04 | ¥1,306.00 | -1.36% | ¥1,324.00 | ¥1,333.00 | ¥1,306.00 | 7.20K |
| 2026-08-03 | ¥1,324.00 | -0.53% | ¥1,328.00 | ¥1,337.00 | ¥1,310.00 | 24.30K |
| 2026-07-31 | ¥1,331.00 | -1.48% | ¥1,337.00 | ¥1,351.00 | ¥1,330.00 | 12.10K |
| 2026-07-30 | ¥1,351.00 | -0.95% | ¥1,343.00 | ¥1,362.00 | ¥1,332.00 | 18.00K |
| 2026-07-29 | ¥1,364.00 | +4.12% | ¥1,310.00 | ¥1,370.00 | ¥1,301.00 | 39.60K |
| 2026-07-28 | ¥1,310.00 | +2.34% | ¥1,302.00 | ¥1,350.00 | ¥1,301.00 | 52.20K |
| 2026-07-27 | ¥1,280.00 | +2.24% | ¥1,247.00 | ¥1,291.00 | ¥1,242.00 | 22.90K |
| 2026-07-24 | ¥1,252.00 | -0.40% | ¥1,257.00 | ¥1,286.00 | ¥1,246.00 | 18.10K |
| 2026-07-23 | ¥1,257.00 | -1.26% | ¥1,264.00 | ¥1,275.00 | ¥1,246.00 | 10.80K |
| 2026-07-22 | ¥1,273.00 | +0.95% | ¥1,260.00 | ¥1,286.00 | ¥1,233.00 | 21.70K |
| 2026-07-21 | ¥1,261.00 | +2.02% | ¥1,248.00 | ¥1,270.00 | ¥1,248.00 | 17.70K |
| 2026-07-17 | ¥1,236.00 | +0.49% | ¥1,238.00 | ¥1,241.00 | ¥1,216.00 | 19.60K |
| 2026-07-16 | ¥1,230.00 | -3.15% | ¥1,240.00 | ¥1,270.00 | ¥1,230.00 | 21.60K |
| 2026-07-15 | ¥1,270.00 | -1.40% | ¥1,289.00 | ¥1,299.00 | ¥1,261.00 | 8.40K |
| 2026-07-14 | ¥1,288.00 | +3.54% | ¥1,245.00 | ¥1,290.00 | ¥1,245.00 | 21.40K |
| 2026-07-13 | ¥1,244.00 | -1.11% | ¥1,269.00 | ¥1,273.00 | ¥1,239.00 | 26.60K |
| 2026-07-10 | ¥1,258.00 | +0.56% | ¥1,255.00 | ¥1,263.00 | ¥1,248.00 | 9.60K |
| 2026-07-09 | ¥1,251.00 | -1.03% | ¥1,262.00 | ¥1,270.00 | ¥1,250.00 | 16.00K |
| 2026-07-08 | ¥1,264.00 | -2.02% | ¥1,300.00 | ¥1,305.00 | ¥1,264.00 | 22.80K |
| 2026-07-07 | ¥1,290.00 | +0.31% | ¥1,288.00 | ¥1,303.00 | ¥1,282.00 | 10.90K |
| 2026-07-06 | ¥1,286.00 | +1.26% | ¥1,283.00 | ¥1,293.00 | ¥1,274.00 | 14.00K |
| 2026-07-03 | ¥1,270.00 | +1.20% | ¥1,255.00 | ¥1,279.00 | ¥1,255.00 | 18.20K |
| 2026-07-02 | ¥1,255.00 | +4.76% | ¥1,215.00 | ¥1,258.00 | ¥1,215.00 | 22.20K |
| 2026-07-01 | ¥1,198.00 | +1.10% | ¥1,197.00 | ¥1,209.00 | ¥1,193.00 | 14.80K |
| 2026-06-30 | ¥1,185.00 | +0.25% | ¥1,179.00 | ¥1,197.00 | ¥1,171.00 | 20.50K |
| 2026-06-29 | ¥1,182.00 | +2.78% | ¥1,150.00 | ¥1,199.00 | ¥1,150.00 | 34.70K |
| 2026-06-26 | ¥1,150.00 | +3.42% | ¥1,120.00 | ¥1,150.00 | ¥1,106.00 | 28.70K |
| 2026-06-25 | ¥1,112.00 | -0.18% | ¥1,109.00 | ¥1,126.00 | ¥1,109.00 | 22.70K |
| 2026-06-24 | ¥1,114.00 | +0.63% | ¥1,101.00 | ¥1,122.00 | ¥1,101.00 | 7.90K |
| 2026-06-23 | ¥1,107.00 | -1.42% | ¥1,124.00 | ¥1,124.00 | ¥1,106.00 | 22.00K |
| 2026-06-22 | ¥1,123.00 | -1.40% | ¥1,121.00 | ¥1,148.00 | ¥1,116.00 | 17.20K |
| 2026-06-19 | ¥1,139.00 | -0.52% | ¥1,146.00 | ¥1,146.00 | ¥1,130.00 | 32.30K |
| 2026-06-18 | ¥1,145.00 | -1.21% | ¥1,152.00 | ¥1,168.00 | ¥1,145.00 | 22.70K |
| 2026-06-17 | ¥1,159.00 | +4.13% | ¥1,113.00 | ¥1,170.00 | ¥1,113.00 | 62.30K |
| 2026-06-16 | ¥1,113.00 | -0.98% | ¥1,129.00 | ¥1,129.00 | ¥1,091.00 | 61.40K |
| 2026-06-15 | ¥1,124.00 | +0.09% | ¥1,123.00 | ¥1,146.00 | ¥1,123.00 | 26.70K |
| 2026-06-12 | ¥1,123.00 | -1.66% | ¥1,120.00 | ¥1,137.00 | ¥1,113.00 | 28.50K |
| 2026-06-11 | ¥1,142.00 | -1.21% | ¥1,149.00 | ¥1,149.00 | ¥1,125.00 | 28.80K |
| 2026-06-10 | ¥1,156.00 | +0.61% | ¥1,155.00 | ¥1,171.00 | ¥1,143.00 | 25.30K |
| 2026-06-09 | ¥1,149.00 | -0.78% | ¥1,154.00 | ¥1,167.00 | ¥1,148.00 | 19.80K |
| 2026-06-08 | ¥1,158.00 | -1.61% | ¥1,174.00 | ¥1,187.00 | ¥1,152.00 | 31.20K |
| 2026-06-05 | ¥1,177.00 | +1.03% | ¥1,170.00 | ¥1,190.00 | ¥1,168.00 | 24.80K |
| 2026-06-04 | ¥1,165.00 | +0.43% | ¥1,165.00 | ¥1,170.00 | ¥1,149.00 | 24.40K |
| 2026-06-03 | ¥1,160.00 | -3.49% | ¥1,202.00 | ¥1,202.00 | ¥1,156.00 | 38.20K |
| 2026-06-02 | ¥1,202.00 | -0.17% | ¥1,200.00 | ¥1,215.00 | ¥1,185.00 | 34.50K |
| 2026-06-01 | ¥1,204.00 | +3.44% | ¥1,170.00 | ¥1,205.00 | ¥1,161.00 | 71.50K |
| 2026-05-29 | ¥1,164.00 | -1.69% | ¥1,184.00 | ¥1,200.00 | ¥1,164.00 | 12.20K |
| 2026-05-28 | ¥1,184.00 | +1.02% | ¥1,172.00 | ¥1,197.00 | ¥1,170.00 | 33.10K |
| 2026-05-27 | ¥1,172.00 | +0.69% | ¥1,165.00 | ¥1,188.00 | ¥1,163.00 | 41.60K |
| 2026-05-26 | ¥1,164.00 | -0.94% | ¥1,175.00 | ¥1,191.00 | ¥1,162.00 | 36.80K |
| 2026-05-25 | ¥1,175.00 | -3.92% | ¥1,225.00 | ¥1,225.00 | ¥1,166.00 | 42.50K |
| 2026-05-22 | ¥1,223.00 | +1.07% | ¥1,204.00 | ¥1,228.00 | ¥1,197.00 | 29.60K |