SEIKO GROUP CORPORATION 8050
TSE · Japan · Consumer Durables
¥10,560.00+720.00 (+7.32%)
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 | ¥10,560.00 | +7.32% | ¥9,770.00 | ¥10,640.00 | ¥9,700.00 | 578.80K |
| 2026-09-30 | ¥9,840.00 | -0.81% | ¥9,950.00 | ¥10,070.00 | ¥9,840.00 | 523.30K |
| 2026-09-29 | ¥9,920.00 | -0.70% | ¥10,050.00 | ¥10,130.00 | ¥9,800.00 | 340.50K |
| 2026-09-28 | ¥9,990.00 | -4.03% | ¥10,430.00 | ¥10,520.00 | ¥9,990.00 | 478.10K |
| 2026-09-25 | ¥10,410.00 | +2.06% | ¥10,250.00 | ¥10,570.00 | ¥10,070.00 | 414.20K |
| 2026-09-24 | ¥10,200.00 | +3.87% | ¥10,250.00 | ¥10,250.00 | ¥9,950.00 | 559.30K |
| 2026-09-18 | ¥9,820.00 | +1.55% | ¥9,810.00 | ¥9,920.00 | ¥9,520.00 | 1.30M |
| 2026-09-17 | ¥9,670.00 | +1.58% | ¥9,710.00 | ¥9,990.00 | ¥9,630.00 | 518.30K |
| 2026-09-16 | ¥9,520.00 | -0.52% | ¥9,360.00 | ¥9,590.00 | ¥9,230.00 | 372.60K |
| 2026-09-15 | ¥9,570.00 | +3.46% | ¥9,240.00 | ¥9,720.00 | ¥9,220.00 | 740.60K |
| 2026-09-14 | ¥9,250.00 | +3.70% | ¥8,750.00 | ¥9,410.00 | ¥8,680.00 | 523.80K |
| 2026-09-11 | ¥8,920.00 | -4.60% | ¥9,050.00 | ¥9,190.00 | ¥8,850.00 | 852.90K |
| 2026-09-10 | ¥9,350.00 | -0.95% | ¥9,340.00 | ¥9,470.00 | ¥8,980.00 | 691.20K |
| 2026-09-09 | ¥9,440.00 | +1.72% | ¥9,310.00 | ¥9,580.00 | ¥9,140.00 | 772.70K |
| 2026-09-08 | ¥9,280.00 | -15.48% | ¥10,680.00 | ¥10,850.00 | ¥9,230.00 | 951.70K |
| 2026-09-07 | ¥10,980.00 | +8.28% | ¥10,200.00 | ¥11,010.00 | ¥10,140.00 | 475.40K |
| 2026-09-04 | ¥10,140.00 | -2.03% | ¥10,490.00 | ¥10,490.00 | ¥10,050.00 | 362.20K |
| 2026-09-03 | ¥10,350.00 | -3.09% | ¥10,740.00 | ¥10,740.00 | ¥10,200.00 | 388.60K |
| 2026-09-02 | ¥10,680.00 | -7.53% | ¥11,300.00 | ¥11,570.00 | ¥10,680.00 | 503.80K |
| 2026-09-01 | ¥11,550.00 | -2.20% | ¥11,730.00 | ¥11,920.00 | ¥11,450.00 | 450.30K |
| 2026-08-31 | ¥11,810.00 | +4.14% | ¥11,300.00 | ¥11,880.00 | ¥11,280.00 | 409.60K |
| 2026-08-28 | ¥11,340.00 | +1.70% | ¥11,380.00 | ¥11,640.00 | ¥11,240.00 | 646.10K |
| 2026-08-27 | ¥11,150.00 | -0.71% | ¥11,280.00 | ¥11,320.00 | ¥10,870.00 | 462.50K |
| 2026-08-26 | ¥11,230.00 | +3.03% | ¥11,100.00 | ¥11,520.00 | ¥11,020.00 | 591.70K |
| 2026-08-25 | ¥10,900.00 | +3.81% | ¥10,890.00 | ¥10,970.00 | ¥10,640.00 | 373.00K |
| 2026-08-24 | ¥10,500.00 | -0.28% | ¥10,650.00 | ¥10,780.00 | ¥10,450.00 | 344.00K |
| 2026-08-21 | ¥10,530.00 | -4.88% | ¥11,030.00 | ¥11,060.00 | ¥10,250.00 | 581.30K |
| 2026-08-20 | ¥11,070.00 | -1.16% | ¥11,170.00 | ¥11,670.00 | ¥11,030.00 | 488.80K |
| 2026-08-19 | ¥11,200.00 | +4.09% | ¥10,650.00 | ¥11,440.00 | ¥10,620.00 | 870.70K |
| 2026-08-18 | ¥10,760.00 | -3.76% | ¥11,160.00 | ¥11,230.00 | ¥10,640.00 | 353.90K |
| 2026-08-17 | ¥11,180.00 | -0.27% | ¥11,230.00 | ¥11,320.00 | ¥10,830.00 | 415.30K |
| 2026-08-14 | ¥11,210.00 | +0.18% | ¥11,190.00 | ¥11,490.00 | ¥10,950.00 | 425.00K |
| 2026-08-13 | ¥11,190.00 | -0.44% | ¥11,400.00 | ¥11,500.00 | ¥11,030.00 | 512.30K |
| 2026-08-12 | ¥11,240.00 | +5.34% | ¥11,410.00 | ¥11,770.00 | ¥11,130.00 | 1.06M |
| 2026-08-10 | ¥10,670.00 | +16.36% | ¥9,120.00 | ¥10,670.00 | ¥9,110.00 | 1.09M |
| 2026-08-07 | ¥9,170.00 | -1.40% | ¥9,310.00 | ¥9,410.00 | ¥8,790.00 | 446.80K |
| 2026-08-06 | ¥9,300.00 | -1.27% | ¥9,340.00 | ¥9,460.00 | ¥9,060.00 | 463.10K |
| 2026-08-05 | ¥9,420.00 | +5.84% | ¥8,950.00 | ¥9,580.00 | ¥8,950.00 | 674.40K |
| 2026-08-04 | ¥8,900.00 | +4.46% | ¥8,570.00 | ¥8,930.00 | ¥8,510.00 | 490.50K |
| 2026-08-03 | ¥8,520.00 | +7.30% | ¥7,990.00 | ¥8,670.00 | ¥7,990.00 | 651.40K |
| 2026-07-31 | ¥7,940.00 | +9.37% | ¥7,720.00 | ¥8,030.00 | ¥7,470.00 | 477.20K |
| 2026-07-30 | ¥7,260.00 | +5.07% | ¥7,010.00 | ¥7,320.00 | ¥6,930.00 | 343.60K |
| 2026-07-29 | ¥6,910.00 | -7.25% | ¥7,450.00 | ¥7,470.00 | ¥6,740.00 | 611.20K |
| 2026-07-28 | ¥7,450.00 | -3.99% | ¥7,510.00 | ¥7,550.00 | ¥7,330.00 | 266.30K |
| 2026-07-27 | ¥7,760.00 | +6.01% | ¥7,430.00 | ¥7,760.00 | ¥7,360.00 | 239.80K |
| 2026-07-24 | ¥7,320.00 | -3.17% | ¥7,420.00 | ¥7,490.00 | ¥7,170.00 | 242.30K |
| 2026-07-23 | ¥7,560.00 | -2.58% | ¥7,860.00 | ¥7,970.00 | ¥7,530.00 | 224.10K |
| 2026-07-22 | ¥7,760.00 | +1.17% | ¥7,780.00 | ¥7,860.00 | ¥7,710.00 | 344.90K |
| 2026-07-21 | ¥7,670.00 | +3.37% | ¥7,550.00 | ¥7,740.00 | ¥7,320.00 | 323.90K |
| 2026-07-17 | ¥7,420.00 | -4.13% | ¥7,800.00 | ¥7,930.00 | ¥7,150.00 | 472.70K |
| 2026-07-16 | ¥7,740.00 | +0.26% | ¥7,570.00 | ¥7,840.00 | ¥7,450.00 | 239.20K |
| 2026-07-15 | ¥7,720.00 | +4.61% | ¥7,380.00 | ¥7,770.00 | ¥7,310.00 | 204.00K |
| 2026-07-14 | ¥7,380.00 | +1.51% | ¥7,260.00 | ¥7,390.00 | ¥7,120.00 | 165.20K |
| 2026-07-13 | ¥7,270.00 | -3.20% | ¥7,450.00 | ¥7,600.00 | ¥7,210.00 | 182.10K |
| 2026-07-10 | ¥7,510.00 | +1.35% | ¥7,410.00 | ¥7,690.00 | ¥7,410.00 | 217.40K |
| 2026-07-09 | ¥7,410.00 | +0.54% | ¥7,400.00 | ¥7,510.00 | ¥7,320.00 | 236.40K |
| 2026-07-08 | ¥7,370.00 | +1.38% | ¥7,120.00 | ¥7,490.00 | ¥7,060.00 | 370.20K |
| 2026-07-07 | ¥7,270.00 | -7.39% | ¥7,920.00 | ¥8,030.00 | ¥7,190.00 | 562.70K |
| 2026-07-06 | ¥7,850.00 | -2.61% | ¥7,980.00 | ¥8,140.00 | ¥7,820.00 | 358.00K |
| 2026-07-03 | ¥8,060.00 | +2.81% | ¥7,830.00 | ¥8,080.00 | ¥7,760.00 | 196.20K |
| 2026-07-02 | ¥7,840.00 | -2.61% | ¥8,110.00 | ¥8,170.00 | ¥7,780.00 | 286.40K |
| 2026-07-01 | ¥8,050.00 | -0.12% | ¥8,140.00 | ¥8,300.00 | ¥7,850.00 | 288.60K |
| 2026-06-30 | ¥8,060.00 | -0.74% | ¥8,270.00 | ¥8,360.00 | ¥8,000.00 | 280.90K |
| 2026-06-29 | ¥8,120.00 | +3.31% | ¥7,880.00 | ¥8,160.00 | ¥7,760.00 | 311.40K |
| 2026-06-26 | ¥7,860.00 | -3.44% | ¥7,930.00 | ¥8,020.00 | ¥7,720.00 | 371.60K |
| 2026-06-25 | ¥8,140.00 | +7.11% | ¥7,750.00 | ¥8,180.00 | ¥7,710.00 | 262.70K |
| 2026-06-24 | ¥7,600.00 | +1.47% | ¥7,350.00 | ¥7,650.00 | ¥7,310.00 | 149.50K |
| 2026-06-23 | ¥7,490.00 | -3.85% | ¥7,850.00 | ¥7,910.00 | ¥7,490.00 | 232.60K |
| 2026-06-22 | ¥7,790.00 | +3.32% | ¥7,600.00 | ¥7,870.00 | ¥7,580.00 | 287.60K |
| 2026-06-19 | ¥7,540.00 | -0.40% | ¥7,530.00 | ¥7,700.00 | ¥7,370.00 | 517.10K |
| 2026-06-18 | ¥7,570.00 | -2.70% | ¥7,500.00 | ¥7,690.00 | ¥7,490.00 | 342.20K |
| 2026-06-17 | ¥7,780.00 | +7.31% | ¥7,280.00 | ¥7,800.00 | ¥7,230.00 | 414.50K |
| 2026-06-16 | ¥7,250.00 | -1.76% | ¥7,380.00 | ¥7,550.00 | ¥7,140.00 | 375.80K |
| 2026-06-15 | ¥7,380.00 | +5.43% | ¥7,380.00 | ¥7,450.00 | ¥7,240.00 | 292.90K |
| 2026-06-12 | ¥7,000.00 | +2.64% | ¥7,020.00 | ¥7,150.00 | ¥6,910.00 | 258.20K |
| 2026-06-11 | ¥6,820.00 | +1.64% | ¥6,640.00 | ¥6,890.00 | ¥6,560.00 | 289.00K |
| 2026-06-10 | ¥6,710.00 | -3.45% | ¥6,770.00 | ¥6,850.00 | ¥6,540.00 | 369.10K |
| 2026-06-09 | ¥6,950.00 | +2.66% | ¥6,940.00 | ¥6,960.00 | ¥6,790.00 | 211.60K |
| 2026-06-08 | ¥6,770.00 | +0.30% | ¥6,500.00 | ¥6,900.00 | ¥6,500.00 | 366.80K |
| 2026-06-05 | ¥6,750.00 | -3.57% | ¥6,970.00 | ¥7,000.00 | ¥6,710.00 | 236.80K |
| 2026-06-04 | ¥7,000.00 | -2.51% | ¥7,130.00 | ¥7,150.00 | ¥6,760.00 | 267.90K |
| 2026-06-03 | ¥7,180.00 | -0.83% | ¥7,190.00 | ¥7,410.00 | ¥7,100.00 | 308.70K |
| 2026-06-02 | ¥7,240.00 | -2.43% | ¥7,450.00 | ¥7,470.00 | ¥7,020.00 | 406.10K |
| 2026-06-01 | ¥7,420.00 | +4.95% | ¥7,000.00 | ¥7,550.00 | ¥6,890.00 | 436.10K |
| 2026-05-29 | ¥7,070.00 | +2.32% | ¥7,110.00 | ¥7,300.00 | ¥7,040.00 | 482.30K |
| 2026-05-28 | ¥6,910.00 | +3.44% | ¥6,700.00 | ¥6,940.00 | ¥6,460.00 | 289.90K |
| 2026-05-27 | ¥6,680.00 | +0.30% | ¥6,660.00 | ¥6,700.00 | ¥6,550.00 | 184.00K |
| 2026-05-26 | ¥6,660.00 | -1.19% | ¥6,740.00 | ¥6,740.00 | ¥6,490.00 | 190.10K |
| 2026-05-25 | ¥6,740.00 | +7.15% | ¥6,490.00 | ¥6,950.00 | ¥6,490.00 | 351.40K |
| 2026-05-22 | ¥6,290.00 | +3.28% | ¥6,190.00 | ¥6,320.00 | ¥6,150.00 | 154.10K |