Tokyo - Delayed Quote JPY

SEIKOH GIKEN Co., Ltd. (6834.T)

4,575.00
+110.00
+(2.46%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20254,440.004,615.004,440.004,575.004,575.0046,600
May 22, 20254,350.004,540.004,335.004,465.004,465.0047,900
May 21, 20254,615.004,635.004,405.004,435.004,435.0067,800
May 20, 20254,515.004,645.004,495.004,545.004,545.00129,900
May 19, 20254,410.004,510.004,320.004,400.004,400.00114,500
May 16, 20254,680.004,690.004,280.004,310.004,310.00187,400
May 15, 20254,300.004,470.004,200.004,470.004,470.00389,800
May 14, 20253,895.003,965.003,715.003,770.003,770.00123,100
May 13, 20253,770.003,820.003,715.003,765.003,765.00116,700
May 12, 20253,520.003,770.003,485.003,630.003,630.00118,500
May 9, 20253,395.003,545.003,395.003,450.003,450.0060,100
May 8, 20253,325.003,375.003,300.003,350.003,350.0025,200
May 7, 20253,360.003,360.003,250.003,325.003,325.0027,400
May 2, 20253,340.003,405.003,315.003,360.003,360.0021,300
May 1, 20253,360.003,450.003,315.003,315.003,315.0019,600
Apr 30, 20253,305.003,375.003,290.003,350.003,350.0035,600
Apr 28, 20253,515.003,560.003,300.003,300.003,300.0049,900
Apr 25, 20253,385.003,435.003,270.003,305.003,305.0063,400
Apr 24, 20253,205.003,390.003,200.003,345.003,345.0071,800
Apr 23, 20253,130.003,170.003,085.003,120.003,120.0025,200
Apr 22, 20253,100.003,120.003,050.003,060.003,060.0018,900
Apr 21, 20253,140.003,190.003,110.003,130.003,130.0030,700
Apr 18, 20253,110.003,180.003,080.003,170.003,170.0017,300
Apr 17, 20253,085.003,100.003,040.003,090.003,090.0033,200
Apr 16, 20253,095.003,095.002,988.003,025.003,025.0029,000
Apr 15, 20253,145.003,185.003,100.003,130.003,130.0037,700
Apr 14, 20253,130.003,190.003,080.003,080.003,080.0031,600
Apr 11, 20252,920.003,090.002,920.003,060.003,060.0046,000
Apr 10, 20253,365.003,365.003,030.003,110.003,110.0049,400
Apr 9, 20252,850.002,877.002,708.002,877.002,877.0071,900
Apr 8, 20252,938.003,045.002,923.002,992.002,992.0065,400
Apr 7, 20252,612.002,698.002,534.002,588.002,588.0092,600
Apr 4, 20253,150.003,190.002,884.002,968.002,968.00142,500
Apr 3, 20253,280.003,390.003,180.003,265.003,265.00122,700
Apr 2, 20253,465.003,645.003,390.003,560.003,560.0077,600
Apr 1, 20253,805.003,890.003,410.003,480.003,480.00171,900
Mar 31, 20253,850.003,870.003,750.003,830.003,830.0054,700
Mar 28, 20253,995.004,045.003,910.003,960.003,960.0040,600
Mar 27, 20254,165.004,165.004,070.004,100.004,100.0033,300
Mar 26, 20254,280.004,280.004,105.004,235.004,235.0027,500
Mar 25, 20254,235.004,285.004,205.004,260.004,260.0023,400
Mar 24, 20254,300.004,300.004,170.004,220.004,220.0016,600
Mar 21, 20254,240.004,380.004,240.004,300.004,300.0023,600
Mar 19, 20254,255.004,335.004,215.004,240.004,240.0024,100
Mar 18, 20254,250.004,335.004,250.004,265.004,265.0014,300
Mar 17, 20254,280.004,370.004,230.004,235.004,235.0018,800
Mar 14, 20254,090.004,295.004,090.004,280.004,280.0016,200
Mar 13, 20254,155.004,290.004,115.004,115.004,115.0037,200
Mar 12, 20254,000.004,140.004,000.004,070.004,070.0029,200
Mar 11, 20253,965.004,070.003,880.004,070.004,070.0048,500
Mar 10, 20254,145.004,150.004,030.004,110.004,110.0033,200
Mar 7, 20254,185.004,265.004,140.004,140.004,140.0040,400
Mar 6, 20254,410.004,455.004,270.004,320.004,320.0037,500
Mar 5, 20254,270.004,440.004,270.004,385.004,385.0027,000
Mar 4, 20254,385.004,395.004,205.004,290.004,290.0053,400
Mar 3, 20254,590.004,630.004,500.004,505.004,505.0039,300
Feb 28, 20254,585.004,675.004,515.004,520.004,520.0030,800
Feb 27, 20254,530.004,675.004,500.004,655.004,655.0041,600
Feb 26, 20254,535.004,535.004,350.004,460.004,460.0097,600
Feb 25, 20254,660.004,735.004,610.004,635.004,635.0045,200
Feb 21, 20254,850.004,900.004,735.004,800.004,800.0083,100
Feb 20, 20255,050.005,070.004,890.004,900.004,900.0054,200
Feb 19, 20255,120.005,270.005,040.005,080.005,080.0049,400
Feb 18, 20254,895.005,290.004,895.005,120.005,120.0080,400
Feb 17, 20254,980.005,020.004,865.004,895.004,895.0044,400
Feb 14, 20254,990.005,140.004,960.005,000.005,000.0037,300
Feb 13, 20254,845.005,020.004,845.004,985.004,985.0055,900
Feb 12, 20255,250.005,420.004,845.004,890.004,890.00144,100
Feb 10, 20255,060.005,180.005,040.005,170.005,170.0038,600
Feb 7, 20254,940.005,120.004,940.005,060.005,060.0029,500
Feb 6, 20255,000.005,050.004,915.004,965.004,965.0033,300
Feb 5, 20254,765.004,975.004,765.004,940.004,940.0041,100
Feb 4, 20254,790.004,970.004,755.004,755.004,755.0043,000
Feb 3, 20254,890.004,900.004,700.004,725.004,725.0071,800
Jan 31, 20254,960.005,040.004,855.004,865.004,865.0042,900
Jan 30, 20254,980.004,995.004,860.004,960.004,960.0034,400
Jan 29, 20255,040.005,120.004,890.005,020.005,020.0061,000
Jan 28, 20254,880.004,990.004,615.004,855.004,855.00138,700
Jan 27, 20255,440.005,550.005,250.005,250.005,250.00100,800
Jan 24, 20255,460.005,480.005,240.005,280.005,280.0057,800
Jan 23, 20255,460.005,690.005,430.005,480.005,480.00111,400
Jan 22, 20254,990.005,430.004,990.005,370.005,370.00110,600
Jan 21, 20254,980.005,130.004,950.004,960.004,960.0031,100
Jan 20, 20254,980.005,080.004,945.005,010.005,010.0040,900
Jan 17, 20255,020.005,080.004,900.004,980.004,980.0051,300
Jan 16, 20255,090.005,260.005,090.005,120.005,120.0047,600
Jan 15, 20255,070.005,150.005,000.005,060.005,060.0081,000
Jan 14, 20255,290.005,300.004,975.005,000.005,000.00104,500
Jan 10, 20255,300.005,550.005,260.005,490.005,490.0072,100
Jan 9, 20255,120.005,380.005,110.005,300.005,300.0077,200
Jan 8, 20255,450.005,520.005,300.005,300.005,300.0074,900
Jan 7, 20255,620.005,620.005,430.005,550.005,550.0095,300
Jan 6, 20255,740.005,800.005,540.005,600.005,600.0088,300
Dec 30, 20245,550.005,650.005,440.005,650.005,650.0094,500
Dec 27, 20245,420.005,890.005,420.005,620.005,620.00197,800
Dec 26, 20245,350.005,420.005,250.005,410.005,410.00101,600
Dec 25, 20245,370.005,510.005,170.005,330.005,330.00115,800
Dec 24, 20245,210.005,630.005,210.005,390.005,390.00230,200
Dec 23, 20245,700.005,750.005,110.005,210.005,210.00333,300
Dec 20, 20246,180.006,270.005,540.005,800.005,800.00295,500
Dec 19, 20245,840.006,380.005,770.006,240.006,240.00302,700
Dec 18, 20245,510.005,970.005,440.005,900.005,900.00177,100
Dec 17, 20245,560.005,590.005,400.005,510.005,510.00113,900
Dec 16, 20245,360.005,570.005,310.005,570.005,570.0090,400
Dec 13, 20245,260.005,670.005,250.005,410.005,410.00252,400
Dec 12, 20245,090.005,320.005,090.005,260.005,260.00107,700
Dec 11, 20245,020.005,070.004,970.005,000.005,000.0032,100
Dec 10, 20245,050.005,130.004,945.004,990.004,990.0090,400
Dec 9, 20244,810.005,160.004,795.005,130.005,130.00156,400
Dec 6, 20244,845.004,935.004,815.004,820.004,820.0058,000
Dec 5, 20244,860.004,965.004,765.004,900.004,900.0097,500
Dec 4, 20244,870.005,000.004,800.004,805.004,805.00158,500
Dec 3, 20244,810.004,845.004,650.004,815.004,815.00115,900
Dec 2, 20244,710.004,775.004,570.004,755.004,755.00128,600
Nov 29, 20244,610.004,780.004,565.004,780.004,780.00118,000
Nov 28, 20244,540.004,660.004,470.004,625.004,625.00113,600
Nov 27, 20244,530.004,630.004,410.004,610.004,610.00134,100
Nov 26, 20244,700.004,745.004,410.004,460.004,460.00165,700
Nov 25, 20244,560.004,630.004,405.004,605.004,605.00154,700
Nov 22, 20244,440.004,600.004,350.004,475.004,475.00218,400
Nov 21, 20244,145.004,410.004,125.004,370.004,370.00202,900
Nov 20, 20244,095.004,145.004,005.004,090.004,090.0050,700
Nov 19, 20244,145.004,230.004,065.004,065.004,065.00124,900
Nov 18, 20243,900.004,090.003,895.004,080.004,080.00132,400
Nov 15, 20243,790.003,915.003,730.003,905.003,905.0098,200
Nov 14, 20243,800.003,825.003,700.003,810.003,810.0095,800
Nov 13, 20243,865.004,175.003,760.003,800.003,800.00252,200
Nov 12, 20243,740.003,995.003,610.003,875.003,875.00447,400
Nov 11, 20243,360.003,440.003,295.003,400.003,400.00116,900
Nov 8, 20243,335.003,365.003,280.003,350.003,350.0042,300
Nov 7, 20243,300.003,370.003,220.003,295.003,295.0042,600
Nov 6, 20243,190.003,285.003,115.003,285.003,285.0053,200
Nov 5, 20243,155.003,290.003,150.003,205.003,205.0046,500
Nov 1, 20243,460.003,520.003,135.003,150.003,150.00156,300
Oct 31, 20243,550.003,640.003,520.003,600.003,600.0073,100
Oct 30, 20243,575.003,610.003,510.003,560.003,560.0084,800
Oct 29, 20243,400.003,575.003,350.003,560.003,560.00108,000
Oct 28, 20243,385.003,505.003,305.003,410.003,410.00160,500
Oct 25, 20243,490.003,525.003,350.003,390.003,390.0056,600
Oct 24, 20243,375.003,515.003,365.003,505.003,505.0065,200
Oct 23, 20243,425.003,525.003,355.003,435.003,435.0094,000
Oct 22, 20243,435.003,520.003,395.003,435.003,435.0081,700
Oct 21, 20243,420.003,545.003,390.003,480.003,480.00129,600
Oct 18, 20243,345.003,545.003,320.003,445.003,445.00103,700
Oct 17, 20243,225.003,395.003,225.003,350.003,350.0092,600
Oct 16, 20243,245.003,285.003,135.003,205.003,205.0091,200
Oct 15, 20243,295.003,350.003,210.003,315.003,315.0078,400
Oct 11, 20243,265.003,295.003,215.003,290.003,290.0066,800
Oct 10, 20243,300.003,320.003,180.003,265.003,265.0066,000
Oct 9, 20243,160.003,280.003,100.003,240.003,240.0082,800
Oct 8, 20243,125.003,130.003,070.003,110.003,110.0046,300
Oct 7, 20243,170.003,175.003,075.003,140.003,140.0057,500
Oct 4, 20243,250.003,250.003,100.003,100.003,100.00101,400
Oct 3, 20243,425.003,440.003,255.003,265.003,265.00209,500
Oct 2, 20243,250.003,290.003,165.003,180.003,180.0037,400
Oct 1, 20243,100.003,325.003,065.003,320.003,320.0058,400
Sep 30, 20243,125.003,245.003,085.003,085.003,085.0055,200
Sep 27, 2024 30 Dividend
Sep 27, 20243,270.003,270.003,170.003,195.003,195.0045,200
Sep 26, 20243,220.003,330.003,160.003,300.003,270.0062,300
Sep 25, 20243,120.003,235.003,040.003,155.003,126.3265,400
Sep 24, 20243,185.003,200.003,070.003,115.003,086.6860,000
Sep 20, 20243,015.003,200.002,980.003,155.003,126.3289,800
Sep 19, 20242,944.003,050.002,944.002,965.002,938.0551,400
Sep 18, 20242,928.002,943.002,866.002,913.002,886.5239,300
Sep 17, 20242,960.002,970.002,845.002,900.002,873.6457,100
Sep 13, 20242,826.002,969.002,826.002,946.002,919.2268,100
Sep 12, 20242,778.002,890.002,753.002,851.002,825.0862,800
Sep 11, 20242,683.002,705.002,615.002,675.002,650.6851,000
Sep 10, 20242,752.002,765.002,690.002,690.002,665.5528,900
Sep 9, 20242,700.002,785.002,664.002,761.002,735.9049,200
Sep 6, 20242,785.002,785.002,639.002,729.002,704.1955,200
Sep 5, 20242,778.002,846.002,738.002,785.002,759.6842,100
Sep 4, 20242,860.002,900.002,729.002,746.002,721.04104,500
Sep 3, 20242,888.003,000.002,860.003,000.002,972.7351,700
Sep 2, 20242,923.002,999.002,862.002,873.002,846.8884,900
Aug 30, 20242,806.002,875.002,752.002,875.002,848.8641,800
Aug 29, 20242,801.002,844.002,760.002,810.002,784.4546,700
Aug 28, 20242,843.002,907.002,824.002,826.002,800.3154,000
Aug 27, 20242,700.002,824.002,685.002,793.002,767.6137,500
Aug 26, 20242,640.002,709.002,633.002,683.002,658.6114,400
Aug 23, 20242,650.002,709.002,620.002,675.002,650.6822,300
Aug 22, 20242,751.002,769.002,660.002,665.002,640.7737,100
Aug 21, 20242,702.002,794.002,675.002,770.002,744.8237,400
Aug 20, 20242,644.002,802.002,633.002,802.002,776.5339,900
Aug 19, 20242,610.002,650.002,555.002,594.002,570.4226,000
Aug 16, 20242,549.002,633.002,522.002,619.002,595.1943,300
Aug 15, 20242,492.002,519.002,465.002,485.002,462.4128,800
Aug 14, 20242,539.002,558.002,455.002,513.002,490.1536,400
Aug 13, 20242,693.002,693.002,463.002,524.002,501.0574,200
Aug 9, 20242,450.002,577.002,421.002,493.002,470.3435,900
Aug 8, 20242,410.002,410.002,285.002,334.002,312.7832,500
Aug 7, 20242,278.002,485.002,271.002,437.002,414.8528,100
Aug 6, 20242,399.002,399.002,270.002,328.002,306.8453,700
Aug 5, 20242,359.002,359.002,009.002,010.001,991.7377,100
Aug 2, 20242,526.002,572.002,485.002,509.002,486.1964,600
Aug 1, 20242,750.002,751.002,611.002,625.002,601.1449,600
Jul 31, 20242,769.002,900.002,733.002,777.002,751.7568,400
Jul 30, 20242,760.002,787.002,705.002,774.002,748.7855,700
Jul 29, 20242,824.002,877.002,730.002,765.002,739.8660,500
Jul 26, 20242,845.002,879.002,810.002,833.002,807.2517,300
Jul 25, 20242,869.002,911.002,809.002,845.002,819.1434,400
Jul 24, 20242,950.003,010.002,889.002,919.002,892.4633,700
Jul 23, 20242,916.003,005.002,916.002,961.002,934.0856,200
Jul 22, 20242,934.002,969.002,802.002,909.002,882.5557,700
Jul 19, 20242,789.002,989.002,786.002,984.002,956.87110,000
Jul 18, 20242,903.002,950.002,788.002,794.002,768.60142,900
Jul 17, 20243,110.003,135.002,982.002,983.002,955.8852,900
Jul 16, 20243,060.003,105.003,010.003,095.003,066.8641,300
Jul 12, 20243,000.003,085.002,998.003,035.003,007.4143,100
Jul 11, 20242,933.002,999.002,901.002,998.002,970.7561,800
Jul 10, 20242,915.003,015.002,851.002,933.002,906.3463,500
Jul 9, 20242,999.003,010.002,941.002,965.002,938.0561,600
Jul 8, 20243,045.003,065.002,830.002,924.002,897.42106,400
Jul 5, 20243,035.003,165.003,010.003,045.003,017.32157,600
Jul 4, 20242,880.003,070.002,880.003,055.003,027.23122,000
Jul 3, 20242,793.002,875.002,793.002,849.002,823.1057,900
Jul 2, 20242,979.002,994.002,793.002,812.002,786.4492,300
Jul 1, 20242,849.003,010.002,827.002,968.002,941.02149,200
Jun 28, 20242,730.002,786.002,700.002,765.002,739.8637,800
Jun 27, 20242,573.002,739.002,556.002,722.002,697.2558,700
Jun 26, 20242,565.002,585.002,531.002,573.002,549.6150,100
Jun 25, 20242,643.002,657.002,569.002,590.002,566.4549,900
Jun 24, 20242,584.002,647.002,584.002,647.002,622.9429,100
Jun 21, 20242,573.002,578.002,540.002,550.002,526.8220,500
Jun 20, 20242,521.002,608.002,521.002,573.002,549.6133,800
Jun 19, 20242,601.002,601.002,502.002,527.002,504.0340,700
Jun 18, 20242,575.002,626.002,540.002,601.002,577.3544,700
Jun 17, 20242,626.002,660.002,562.002,575.002,551.5950,800
Jun 14, 20242,675.002,710.002,637.002,676.002,651.6746,700
Jun 13, 20242,809.002,843.002,675.002,676.002,651.6764,000
Jun 12, 20242,841.002,888.002,782.002,785.002,759.6859,200
Jun 11, 20242,800.002,854.002,788.002,812.002,786.4470,200
Jun 10, 20242,695.002,790.002,695.002,763.002,737.8856,000
Jun 7, 20242,635.002,731.002,622.002,679.002,654.6554,900
Jun 6, 20242,778.002,840.002,665.002,665.002,640.77116,600
Jun 5, 20242,750.002,790.002,631.002,696.002,671.49119,200
Jun 4, 20242,769.002,937.002,646.002,715.002,690.32432,900
Jun 3, 20242,675.002,757.002,570.002,672.002,647.71280,400
May 31, 20242,388.002,450.002,338.002,425.002,402.9569,700
May 30, 20242,277.002,388.002,275.002,343.002,321.7047,100
May 29, 20242,368.002,377.002,305.002,305.002,284.0542,500
May 28, 20242,301.002,399.002,301.002,368.002,346.4753,500
May 27, 20242,265.002,325.002,240.002,284.002,263.2447,800
May 24, 20242,252.002,396.002,241.002,293.002,272.1588,300
May 23, 20242,336.002,366.002,284.002,302.002,281.0761,900