Seibu Giken Co., Ltd. 6223
TSE · Japan · Producer Manufacturing
¥1,942.00-14.00 (-0.72%)
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 | ¥1,942.00 | -0.72% | ¥1,955.00 | ¥1,965.00 | ¥1,941.00 | 20.40K |
| 2026-10-01 | ¥1,956.00 | +0.67% | ¥1,935.00 | ¥1,972.00 | ¥1,933.00 | 26.00K |
| 2026-09-30 | ¥1,943.00 | -0.66% | ¥1,956.00 | ¥1,967.00 | ¥1,941.00 | 17.10K |
| 2026-09-29 | ¥1,956.00 | 0.00% | ¥1,956.00 | ¥1,973.00 | ¥1,940.00 |
| 23.00K |
| 2026-09-28 | ¥1,956.00 | +0.77% | ¥1,945.00 | ¥1,970.00 | ¥1,945.00 | 29.40K |
| 2026-09-25 | ¥1,941.00 | -1.47% | ¥1,980.00 | ¥1,980.00 | ¥1,928.00 | 28.10K |
| 2026-09-24 | ¥1,970.00 | +1.03% | ¥1,974.00 | ¥1,990.00 | ¥1,963.00 | 23.00K |
| 2026-09-18 | ¥1,950.00 | -0.86% | ¥1,979.00 | ¥1,979.00 | ¥1,938.00 | 22.30K |
| 2026-09-17 | ¥1,967.00 | +1.03% | ¥1,947.00 | ¥1,980.00 | ¥1,947.00 | 28.50K |
| 2026-09-16 | ¥1,947.00 | +1.41% | ¥1,934.00 | ¥1,947.00 | ¥1,923.00 | 17.40K |
| 2026-09-15 | ¥1,920.00 | -0.36% | ¥1,934.00 | ¥1,939.00 | ¥1,919.00 | 22.50K |
| 2026-09-14 | ¥1,927.00 | +0.84% | ¥1,927.00 | ¥1,937.00 | ¥1,892.00 | 26.90K |
| 2026-09-11 | ¥1,911.00 | -1.60% | ¥1,902.00 | ¥1,937.00 | ¥1,887.00 | 26.30K |
| 2026-09-10 | ¥1,942.00 | +0.15% | ¥1,923.00 | ¥1,947.00 | ¥1,923.00 | 11.60K |
| 2026-09-09 | ¥1,939.00 | +0.67% | ¥1,930.00 | ¥1,955.00 | ¥1,917.00 | 14.20K |
| 2026-09-08 | ¥1,926.00 | -2.33% | ¥1,972.00 | ¥1,983.00 | ¥1,926.00 | 26.60K |
| 2026-09-07 | ¥1,972.00 | +2.82% | ¥1,934.00 | ¥1,979.00 | ¥1,921.00 | 63.40K |
| 2026-09-04 | ¥1,918.00 | +1.48% | ¥1,892.00 | ¥1,918.00 | ¥1,891.00 | 40.70K |
| 2026-09-03 | ¥1,890.00 | +1.23% | ¥1,890.00 | ¥1,897.00 | ¥1,871.00 | 20.50K |
| 2026-09-02 | ¥1,867.00 | -3.41% | ¥1,910.00 | ¥1,910.00 | ¥1,862.00 | 64.70K |
| 2026-09-01 | ¥1,933.00 | +0.05% | ¥1,932.00 | ¥1,933.00 | ¥1,913.00 | 15.50K |
| 2026-08-31 | ¥1,932.00 | -0.21% | ¥1,917.00 | ¥1,944.00 | ¥1,895.00 | 32.20K |
| 2026-08-28 | ¥1,936.00 | -1.33% | ¥1,962.00 | ¥1,964.00 | ¥1,936.00 | 23.70K |
| 2026-08-27 | ¥1,962.00 | +0.67% | ¥1,949.00 | ¥1,985.00 | ¥1,945.00 | 30.60K |
| 2026-08-26 | ¥1,949.00 | -0.61% | ¥1,961.00 | ¥1,961.00 | ¥1,938.00 | 22.50K |
| 2026-08-25 | ¥1,961.00 | +1.87% | ¥1,922.00 | ¥1,962.00 | ¥1,914.00 | 58.50K |
| 2026-08-24 | ¥1,925.00 | +0.16% | ¥1,933.00 | ¥1,933.00 | ¥1,914.00 | 20.00K |
| 2026-08-21 | ¥1,922.00 | +0.26% | ¥1,918.00 | ¥1,922.00 | ¥1,892.00 | 30.80K |
| 2026-08-20 | ¥1,917.00 | +1.00% | ¥1,912.00 | ¥1,926.00 | ¥1,906.00 | 20.70K |
| 2026-08-19 | ¥1,898.00 | -4.19% | ¥1,980.00 | ¥1,980.00 | ¥1,891.00 | 76.00K |
| 2026-08-18 | ¥1,981.00 | -1.88% | ¥1,998.00 | ¥2,008.00 | ¥1,974.00 | 33.70K |
| 2026-08-17 | ¥2,019.00 | +2.18% | ¥1,990.00 | ¥2,019.00 | ¥1,975.00 | 29.20K |
| 2026-08-14 | ¥1,976.00 | +0.05% | ¥1,987.00 | ¥2,010.00 | ¥1,972.00 | 33.40K |
| 2026-08-13 | ¥1,975.00 | -0.55% | ¥1,987.00 | ¥1,988.00 | ¥1,971.00 | 30.60K |
| 2026-08-12 | ¥1,986.00 | +0.91% | ¥1,970.00 | ¥2,011.00 | ¥1,960.00 | 39.80K |
| 2026-08-10 | ¥1,968.00 | -5.57% | ¥1,960.00 | ¥1,999.00 | ¥1,916.00 | 179.20K |
| 2026-08-07 | ¥2,084.00 | -2.71% | ¥2,131.00 | ¥2,148.00 | ¥2,047.00 | 47.10K |
| 2026-08-06 | ¥2,142.00 | -0.14% | ¥2,165.00 | ¥2,165.00 | ¥2,121.00 | 21.00K |
| 2026-08-05 | ¥2,145.00 | +4.63% | ¥2,085.00 | ¥2,187.00 | ¥2,065.00 | 72.60K |
| 2026-08-04 | ¥2,050.00 | +1.69% | ¥1,995.00 | ¥2,075.00 | ¥1,977.00 | 23.00K |
| 2026-08-03 | ¥2,016.00 | +0.10% | ¥2,006.00 | ¥2,029.00 | ¥1,964.00 | 36.30K |
| 2026-07-31 | ¥2,014.00 | +2.97% | ¥1,985.00 | ¥2,036.00 | ¥1,962.00 | 49.10K |
| 2026-07-30 | ¥1,956.00 | +3.00% | ¥1,914.00 | ¥1,963.00 | ¥1,875.00 | 40.70K |
| 2026-07-29 | ¥1,899.00 | -4.09% | ¥1,994.00 | ¥2,000.00 | ¥1,864.00 | 142.60K |
| 2026-07-28 | ¥1,980.00 | -4.12% | ¥2,065.00 | ¥2,065.00 | ¥1,956.00 | 76.40K |
| 2026-07-27 | ¥2,065.00 | +2.13% | ¥2,049.00 | ¥2,069.00 | ¥2,018.00 | 38.10K |
| 2026-07-24 | ¥2,022.00 | -1.22% | ¥2,026.00 | ¥2,029.00 | ¥1,995.00 | 32.00K |
| 2026-07-23 | ¥2,047.00 | -0.44% | ¥2,056.00 | ¥2,062.00 | ¥2,027.00 | 27.60K |
| 2026-07-22 | ¥2,056.00 | -1.15% | ¥2,080.00 | ¥2,095.00 | ¥2,038.00 | 31.20K |
| 2026-07-21 | ¥2,080.00 | +3.28% | ¥2,015.00 | ¥2,091.00 | ¥1,974.00 | 49.80K |
| 2026-07-17 | ¥2,014.00 | -4.37% | ¥2,106.00 | ¥2,106.00 | ¥1,979.00 | 92.00K |
| 2026-07-16 | ¥2,106.00 | -2.27% | ¥2,172.00 | ¥2,172.00 | ¥2,100.00 | 29.10K |
| 2026-07-15 | ¥2,155.00 | +2.86% | ¥2,139.00 | ¥2,160.00 | ¥2,121.00 | 25.30K |
| 2026-07-14 | ¥2,095.00 | -0.66% | ¥2,103.00 | ¥2,106.00 | ¥2,058.00 | 44.70K |
| 2026-07-13 | ¥2,109.00 | -2.23% | ¥2,169.00 | ¥2,178.00 | ¥2,096.00 | 31.00K |
| 2026-07-10 | ¥2,157.00 | +2.47% | ¥2,147.00 | ¥2,172.00 | ¥2,119.00 | 22.00K |
| 2026-07-09 | ¥2,105.00 | -0.89% | ¥2,145.00 | ¥2,145.00 | ¥2,105.00 | 35.30K |
| 2026-07-08 | ¥2,124.00 | -4.41% | ¥2,196.00 | ¥2,199.00 | ¥2,120.00 | 46.00K |
| 2026-07-07 | ¥2,222.00 | +0.41% | ¥2,256.00 | ¥2,274.00 | ¥2,200.00 | 23.60K |
| 2026-07-06 | ¥2,213.00 | -2.08% | ¥2,259.00 | ¥2,259.00 | ¥2,192.00 | 38.90K |
| 2026-07-03 | ¥2,260.00 | +3.15% | ¥2,193.00 | ¥2,260.00 | ¥2,168.00 | 46.40K |
| 2026-07-02 | ¥2,191.00 | -3.61% | ¥2,273.00 | ¥2,273.00 | ¥2,191.00 | 63.80K |
| 2026-07-01 | ¥2,273.00 | +0.53% | ¥2,270.00 | ¥2,298.00 | ¥2,250.00 | 24.30K |
| 2026-06-30 | ¥2,261.00 | -3.38% | ¥2,299.00 | ¥2,300.00 | ¥2,229.00 | 54.60K |
| 2026-06-29 | ¥2,340.00 | -4.02% | ¥2,430.00 | ¥2,430.00 | ¥2,270.00 | 62.70K |
| 2026-06-26 | ¥2,438.00 | -0.12% | ¥2,491.00 | ¥2,549.00 | ¥2,385.00 | 82.10K |
| 2026-06-25 | ¥2,441.00 | +5.63% | ¥2,354.00 | ¥2,453.00 | ¥2,354.00 | 39.80K |
| 2026-06-24 | ¥2,311.00 | -2.49% | ¥2,385.00 | ¥2,411.00 | ¥2,280.00 | 40.90K |
| 2026-06-23 | ¥2,370.00 | -4.13% | ¥2,450.00 | ¥2,520.00 | ¥2,370.00 | 69.10K |
| 2026-06-22 | ¥2,472.00 | +11.20% | ¥2,255.00 | ¥2,500.00 | ¥2,255.00 | 130.10K |
| 2026-06-19 | ¥2,223.00 | +5.46% | ¥2,147.00 | ¥2,234.00 | ¥2,113.00 | 45.00K |
| 2026-06-18 | ¥2,108.00 | +0.38% | ¥2,116.00 | ¥2,140.00 | ¥2,100.00 | 25.50K |
| 2026-06-17 | ¥2,100.00 | -0.57% | ¥2,106.00 | ¥2,109.00 | ¥2,035.00 | 66.20K |
| 2026-06-16 | ¥2,112.00 | -2.04% | ¥2,174.00 | ¥2,174.00 | ¥2,112.00 | 31.50K |
| 2026-06-15 | ¥2,156.00 | +0.14% | ¥2,194.00 | ¥2,194.00 | ¥2,150.00 | 31.00K |
| 2026-06-12 | ¥2,153.00 | -1.06% | ¥2,183.00 | ¥2,225.00 | ¥2,132.00 | 37.80K |
| 2026-06-11 | ¥2,176.00 | -1.23% | ¥2,253.00 | ¥2,255.00 | ¥2,131.00 | 38.30K |
| 2026-06-10 | ¥2,203.00 | -2.61% | ¥2,262.00 | ¥2,265.00 | ¥2,172.00 | 48.80K |
| 2026-06-09 | ¥2,262.00 | -1.78% | ¥2,345.00 | ¥2,345.00 | ¥2,262.00 | 34.60K |
| 2026-06-08 | ¥2,303.00 | -3.32% | ¥2,286.00 | ¥2,313.00 | ¥2,261.00 | 39.90K |
| 2026-06-05 | ¥2,382.00 | +0.21% | ¥2,327.00 | ¥2,382.00 | ¥2,281.00 | 45.20K |
| 2026-06-04 | ¥2,377.00 | +3.17% | ¥2,287.00 | ¥2,401.00 | ¥2,251.00 | 87.00K |
| 2026-06-03 | ¥2,304.00 | +8.58% | ¥2,180.00 | ¥2,314.00 | ¥2,145.00 | 87.20K |
| 2026-06-02 | ¥2,122.00 | -1.99% | ¥2,140.00 | ¥2,165.00 | ¥2,066.00 | 44.70K |
| 2026-06-01 | ¥2,165.00 | -3.69% | ¥2,223.00 | ¥2,236.00 | ¥2,144.00 | 64.60K |
| 2026-05-29 | ¥2,248.00 | -1.75% | ¥2,295.00 | ¥2,334.00 | ¥2,243.00 | 25.60K |
| 2026-05-28 | ¥2,288.00 | +4.62% | ¥2,187.00 | ¥2,323.00 | ¥2,180.00 | 58.70K |
| 2026-05-27 | ¥2,187.00 | -1.93% | ¥2,300.00 | ¥2,317.00 | ¥2,185.00 | 49.70K |
| 2026-05-26 | ¥2,230.00 | -0.45% | ¥2,276.00 | ¥2,282.00 | ¥2,223.00 | 39.60K |
| 2026-05-25 | ¥2,240.00 | +1.36% | ¥2,229.00 | ¥2,259.00 | ¥2,205.00 | 24.30K |