Seiko Electric Co., Ltd. 6653
TSE · Japan · Producer Manufacturing
¥2,077.00-45.00 (-2.12%)
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 | ¥2,077.00 | -2.12% | ¥2,120.00 | ¥2,129.00 | ¥2,077.00 | 52.90K |
| 2026-10-01 | ¥2,122.00 | -0.28% | ¥2,130.00 | ¥2,140.00 | ¥2,088.00 | 45.50K |
| 2026-09-30 | ¥2,128.00 | +2.11% | ¥2,084.00 | ¥2,140.00 | ¥2,084.00 | 29.80K |
| 2026-09-29 | ¥2,084.00 | -1.00% | ¥2,100.00 | ¥2,114.00 | ¥2,079.00 | 44.40K |
| 2026-09-28 | ¥2,105.00 | -0.38% | ¥2,133.00 | ¥2,139.00 | ¥2,105.00 | 41.20K |
| 2026-09-25 | ¥2,113.00 | -1.35% | ¥2,145.00 | ¥2,153.00 | ¥2,110.00 | 44.10K |
| 2026-09-24 | ¥2,142.00 | +1.32% | ¥2,142.00 | ¥2,159.00 | ¥2,130.00 | 85.00K |
| 2026-09-18 | ¥2,114.00 | +0.24% | ¥2,122.00 | ¥2,128.00 | ¥2,100.00 | 45.10K |
| 2026-09-17 | ¥2,109.00 | +2.08% | ¥2,078.00 | ¥2,113.00 | ¥2,073.00 | 67.80K |
| 2026-09-16 | ¥2,066.00 | +0.24% | ¥2,055.00 | ¥2,072.00 | ¥2,053.00 | 37.50K |
| 2026-09-15 | ¥2,061.00 | +1.53% | ¥2,031.00 | ¥2,061.00 | ¥2,015.00 | 66.10K |
| 2026-09-14 | ¥2,030.00 | -0.73% | ¥2,035.00 | ¥2,056.00 | ¥2,013.00 | 69.70K |
| 2026-09-11 | ¥2,045.00 | -3.03% | ¥2,050.00 | ¥2,060.00 | ¥2,025.00 | 97.00K |
| 2026-09-10 | ¥2,109.00 | +0.09% | ¥2,101.00 | ¥2,116.00 | ¥2,072.00 | 142.90K |
| 2026-09-09 | ¥2,107.00 | +1.64% | ¥2,075.00 | ¥2,126.00 | ¥2,073.00 | 59.10K |
| 2026-09-08 | ¥2,073.00 | -5.13% | ¥2,178.00 | ¥2,188.00 | ¥2,073.00 | 102.10K |
| 2026-09-07 | ¥2,185.00 | +3.55% | ¥2,122.00 | ¥2,185.00 | ¥2,115.00 | 66.00K |
| 2026-09-04 | ¥2,110.00 | -1.36% | ¥2,140.00 | ¥2,160.00 | ¥2,104.00 | 44.60K |
| 2026-09-03 | ¥2,139.00 | +1.09% | ¥2,129.00 | ¥2,160.00 | ¥2,105.00 | 57.60K |
| 2026-09-02 | ¥2,116.00 | -4.25% | ¥2,172.00 | ¥2,189.00 | ¥2,116.00 | 81.70K |
| 2026-09-01 | ¥2,210.00 | -2.17% | ¥2,240.00 | ¥2,258.00 | ¥2,201.00 | 64.50K |
| 2026-08-31 | ¥2,259.00 | +0.44% | ¥2,200.00 | ¥2,275.00 | ¥2,173.00 | 125.20K |
| 2026-08-28 | ¥2,249.00 | +1.26% | ¥2,243.00 | ¥2,291.00 | ¥2,242.00 | 74.00K |
| 2026-08-27 | ¥2,221.00 | +2.02% | ¥2,190.00 | ¥2,246.00 | ¥2,164.00 | 85.60K |
| 2026-08-26 | ¥2,177.00 | -0.05% | ¥2,185.00 | ¥2,202.00 | ¥2,155.00 | 44.60K |
| 2026-08-25 | ¥2,178.00 | +1.68% | ¥2,145.00 | ¥2,185.00 | ¥2,121.00 | 71.90K |
| 2026-08-24 | ¥2,142.00 | 0.00% | ¥2,150.00 | ¥2,156.00 | ¥2,115.00 | 45.40K |
| 2026-08-21 | ¥2,142.00 | -0.19% | ¥2,110.00 | ¥2,148.00 | ¥2,096.00 | 164.80K |
| 2026-08-20 | ¥2,146.00 | +2.53% | ¥2,137.00 | ¥2,148.00 | ¥2,095.00 | 61.40K |
| 2026-08-19 | ¥2,093.00 | -6.69% | ¥2,215.00 | ¥2,215.00 | ¥2,090.00 | 141.10K |
| 2026-08-18 | ¥2,243.00 | -3.65% | ¥2,305.00 | ¥2,341.00 | ¥2,242.00 | 90.80K |
| 2026-08-17 | ¥2,328.00 | +2.24% | ¥2,278.00 | ¥2,330.00 | ¥2,273.00 | 107.90K |
| 2026-08-14 | ¥2,277.00 | +0.26% | ¥2,279.00 | ¥2,294.00 | ¥2,266.00 | 48.60K |
| 2026-08-13 | ¥2,271.00 | +0.71% | ¥2,280.00 | ¥2,284.00 | ¥2,239.00 | 52.00K |
| 2026-08-12 | ¥2,255.00 | -0.44% | ¥2,252.00 | ¥2,274.00 | ¥2,227.00 | 76.50K |
| 2026-08-10 | ¥2,265.00 | +3.42% | ¥2,224.00 | ¥2,268.00 | ¥2,200.00 | 101.50K |
| 2026-08-07 | ¥2,190.00 | -5.03% | ¥2,314.00 | ¥2,326.00 | ¥2,188.00 | 119.40K |
| 2026-08-06 | ¥2,306.00 | -2.29% | ¥2,360.00 | ¥2,446.00 | ¥2,282.00 | 161.50K |
| 2026-08-05 | ¥2,360.00 | +6.21% | ¥2,252.00 | ¥2,374.00 | ¥2,217.00 | 160.50K |
| 2026-08-04 | ¥2,222.00 | +4.56% | ¥2,130.00 | ¥2,234.00 | ¥2,130.00 | 130.10K |
| 2026-08-03 | ¥2,125.00 | +2.41% | ¥2,087.00 | ¥2,144.00 | ¥2,016.00 | 131.20K |
| 2026-07-31 | ¥2,075.00 | +2.32% | ¥2,100.00 | ¥2,139.00 | ¥2,045.00 | 179.00K |
| 2026-07-30 | ¥2,028.00 | +0.85% | ¥2,006.00 | ¥2,050.00 | ¥1,959.00 | 152.60K |
| 2026-07-29 | ¥2,011.00 | -4.19% | ¥2,066.00 | ¥2,066.00 | ¥1,925.00 | 419.00K |
| 2026-07-28 | ¥2,099.00 | -6.13% | ¥2,202.00 | ¥2,202.00 | ¥2,055.00 | 322.80K |
| 2026-07-27 | ¥2,236.00 | +0.81% | ¥2,168.00 | ¥2,272.00 | ¥2,130.00 | 666.90K |
| 2026-07-24 | ¥2,218.00 | -0.76% | ¥2,235.00 | ¥2,250.00 | ¥2,153.00 | 439.50K |
| 2026-07-23 | ¥2,235.00 | +0.68% | ¥2,246.00 | ¥2,277.00 | ¥2,224.00 | 102.20K |
| 2026-07-22 | ¥2,220.00 | +1.00% | ¥2,234.00 | ¥2,290.00 | ¥2,220.00 | 132.00K |
| 2026-07-21 | ¥2,198.00 | +3.24% | ¥2,155.00 | ¥2,198.00 | ¥2,110.00 | 107.40K |
| 2026-07-17 | ¥2,129.00 | -5.67% | ¥2,224.00 | ¥2,224.00 | ¥2,057.00 | 226.70K |
| 2026-07-16 | ¥2,257.00 | -2.51% | ¥2,288.00 | ¥2,288.00 | ¥2,243.00 | 105.10K |
| 2026-07-15 | ¥2,315.00 | +3.39% | ¥2,277.00 | ¥2,318.00 | ¥2,228.00 | 79.00K |
| 2026-07-14 | ¥2,239.00 | +0.31% | ¥2,218.00 | ¥2,247.00 | ¥2,188.00 | 90.90K |
| 2026-07-13 | ¥2,232.00 | -2.58% | ¥2,328.00 | ¥2,340.00 | ¥2,215.00 | 94.80K |
| 2026-07-10 | ¥2,291.00 | +1.96% | ¥2,290.00 | ¥2,318.00 | ¥2,283.00 | 61.70K |
| 2026-07-09 | ¥2,247.00 | +1.03% | ¥2,244.00 | ¥2,266.00 | ¥2,226.00 | 39.80K |
| 2026-07-08 | ¥2,224.00 | -2.16% | ¥2,245.00 | ¥2,272.00 | ¥2,213.00 | 83.70K |
| 2026-07-07 | ¥2,273.00 | -4.70% | ¥2,380.00 | ¥2,398.00 | ¥2,259.00 | 113.50K |
| 2026-07-06 | ¥2,385.00 | -1.16% | ¥2,435.00 | ¥2,495.00 | ¥2,377.00 | 71.90K |
| 2026-07-03 | ¥2,413.00 | +2.38% | ¥2,339.00 | ¥2,414.00 | ¥2,312.00 | 111.30K |
| 2026-07-02 | ¥2,357.00 | -2.60% | ¥2,370.00 | ¥2,404.00 | ¥2,335.00 | 96.40K |
| 2026-07-01 | ¥2,420.00 | +2.33% | ¥2,365.00 | ¥2,458.00 | ¥2,365.00 | 66.00K |
| 2026-06-30 | ¥2,365.00 | -0.08% | ¥2,363.00 | ¥2,405.00 | ¥2,340.00 | 55.90K |
| 2026-06-29 | ¥2,367.00 | -2.15% | ¥2,422.00 | ¥2,446.00 | ¥2,337.00 | 56.90K |
| 2026-06-26 | ¥2,419.00 | -2.26% | ¥2,431.00 | ¥2,459.00 | ¥2,383.00 | 60.50K |
| 2026-06-25 | ¥2,475.00 | +0.57% | ¥2,511.00 | ¥2,515.00 | ¥2,469.00 | 50.10K |
| 2026-06-24 | ¥2,461.00 | -0.49% | ¥2,427.00 | ¥2,492.00 | ¥2,411.00 | 75.80K |
| 2026-06-23 | ¥2,473.00 | -3.40% | ¥2,593.00 | ¥2,607.00 | ¥2,469.00 | 103.30K |
| 2026-06-22 | ¥2,560.00 | +2.44% | ¥2,522.00 | ¥2,633.00 | ¥2,510.00 | 172.00K |
| 2026-06-19 | ¥2,499.00 | +4.13% | ¥2,476.00 | ¥2,499.00 | ¥2,421.00 | 126.50K |
| 2026-06-18 | ¥2,400.00 | +1.95% | ¥2,370.00 | ¥2,477.00 | ¥2,370.00 | 111.60K |
| 2026-06-17 | ¥2,354.00 | +1.03% | ¥2,280.00 | ¥2,368.00 | ¥2,275.00 | 73.60K |
| 2026-06-16 | ¥2,330.00 | +1.70% | ¥2,308.00 | ¥2,370.00 | ¥2,308.00 | 101.00K |
| 2026-06-15 | ¥2,291.00 | +3.29% | ¥2,318.00 | ¥2,330.00 | ¥2,279.00 | 96.70K |
| 2026-06-12 | ¥2,218.00 | +1.28% | ¥2,240.00 | ¥2,248.00 | ¥2,158.00 | 119.30K |
| 2026-06-11 | ¥2,190.00 | -3.69% | ¥2,220.00 | ¥2,223.00 | ¥2,141.00 | 166.20K |
| 2026-06-10 | ¥2,274.00 | -4.13% | ¥2,338.00 | ¥2,338.00 | ¥2,250.00 | 132.60K |
| 2026-06-09 | ¥2,372.00 | +0.25% | ¥2,411.00 | ¥2,443.00 | ¥2,347.00 | 99.00K |
| 2026-06-08 | ¥2,366.00 | -6.67% | ¥2,285.00 | ¥2,383.00 | ¥2,265.00 | 219.10K |
| 2026-06-05 | ¥2,535.00 | +7.42% | ¥2,359.00 | ¥2,550.00 | ¥2,335.00 | 244.40K |
| 2026-06-04 | ¥2,360.00 | +2.12% | ¥2,279.00 | ¥2,423.00 | ¥2,251.00 | 218.60K |
| 2026-06-03 | ¥2,311.00 | +4.19% | ¥2,200.00 | ¥2,334.00 | ¥2,175.00 | 201.70K |
| 2026-06-02 | ¥2,218.00 | -0.63% | ¥2,232.00 | ¥2,249.00 | ¥2,134.00 | 190.10K |
| 2026-06-01 | ¥2,232.00 | -1.15% | ¥2,300.00 | ¥2,300.00 | ¥2,162.00 | 216.00K |
| 2026-05-29 | ¥2,258.00 | -2.34% | ¥2,345.00 | ¥2,374.00 | ¥2,258.00 | 179.80K |
| 2026-05-28 | ¥2,312.00 | +0.96% | ¥2,299.00 | ¥2,312.00 | ¥2,223.00 | 124.90K |
| 2026-05-27 | ¥2,290.00 | -2.59% | ¥2,401.00 | ¥2,440.00 | ¥2,282.00 | 172.20K |
| 2026-05-26 | ¥2,351.00 | -0.76% | ¥2,388.00 | ¥2,389.00 | ¥2,290.00 | 125.40K |
| 2026-05-25 | ¥2,369.00 | +1.07% | ¥2,385.00 | ¥2,414.00 | ¥2,359.00 | 88.60K |