Seria Co., Ltd. - 2782.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,075	3,045	3,050	3,075	3,040	130,500
August 15, 2025	3,100	3,055	3,055	3,125	3,045	299,000
August 14, 2025	3,050	3,115	3,115	3,135	3,040	241,300
August 13, 2025	3,060	3,055	3,055	3,090	3,035	187,100
August 12, 2025	3,095	3,070	3,070	3,095	3,025	181,800
August 08, 2025	3,110	3,100	3,100	3,135	3,080	206,600
August 07, 2025	3,130	3,120	3,120	3,145	3,085	351,500
August 06, 2025	2,955	3,060	3,060	3,060	2,943	428,800
August 05, 2025	2,965	2,905	2,905	2,974	2,882	365,700
August 04, 2025	2,897	2,950	2,950	2,988	2,883	452,300
August 01, 2025	2,835	2,875	2,875	2,877	2,802	288,600
July 31, 2025	2,852	2,808	2,808	2,897	2,808	398,000
July 30, 2025	2,857	2,900	2,900	2,907	2,853	215,600
July 29, 2025	2,822	2,857	2,857	2,868	2,818	161,200
July 28, 2025	2,866	2,851	2,851	2,876	2,833	161,900
July 25, 2025	2,876	2,865	2,865	2,878	2,845	150,100
July 24, 2025	2,880	2,865	2,865	2,885	2,852	185,400
July 23, 2025	2,943	2,873	2,873	2,949	2,861	208,200
July 22, 2025	2,924	2,926	2,926	2,940	2,902	198,500
July 18, 2025	2,967	2,948	2,948	2,981	2,934	190,100
July 17, 2025	2,927	2,959	2,959	2,980	2,927	241,100
July 16, 2025	2,935	2,919	2,919	2,948	2,890	316,700
July 15, 2025	2,979	2,965	2,965	2,998	2,937	342,400
July 14, 2025	2,946	2,970	2,970	2,998	2,932	342,400
July 11, 2025	2,950	2,961	2,961	2,977	2,943	280,600
July 10, 2025	2,930	2,939	2,939	2,990	2,906	433,600
July 09, 2025	2,900	2,933	2,933	2,936	2,871	472,800
July 08, 2025	2,819	2,888	2,888	2,896	2,819	537,200
July 07, 2025	2,788	2,817	2,817	2,848	2,788	178,200
July 04, 2025	2,767	2,780	2,780	2,807	2,756	163,000
July 03, 2025	2,828	2,798	2,798	2,836	2,776	368,800
July 02, 2025	2,713	2,826	2,826	2,826	2,709	534,200
July 01, 2025	2,666	2,703	2,703	2,743	2,665	419,300
June 30, 2025	2,698	2,685	2,685	2,711	2,677	286,000
June 27, 2025	2,676	2,696	2,696	2,702	2,675	185,900
June 26, 2025	2,666	2,703	2,703	2,712	2,666	214,200
June 25, 2025	2,700	2,677	2,677	2,701	2,644	226,000
June 24, 2025	2,749	2,712	2,712	2,755	2,697	145,100
June 23, 2025	2,740	2,749	2,749	2,776	2,730	273,900
June 20, 2025	2,760	2,743	2,743	2,779	2,718	410,200
June 19, 2025	2,695	2,773	2,773	2,799	2,692	480,800
June 18, 2025	2,708	2,720	2,720	2,765	2,689	1.2M
June 17, 2025	2,643	2,612	2,612	2,643	2,610	185,600
June 16, 2025	2,684	2,643	2,643	2,689	2,623	249,700
June 13, 2025	2,669	2,680	2,680	2,706	2,646	355,200
June 12, 2025	2,643	2,639	2,639	2,650	2,628	131,000
June 11, 2025	2,633	2,649	2,649	2,653	2,630	186,800
June 10, 2025	2,650	2,657	2,657	2,673	2,649	145,300
June 09, 2025	2,646	2,655	2,655	2,664	2,633	95,900
June 06, 2025	2,655	2,655	2,655	2,677	2,645	166,100
June 05, 2025	2,630	2,644	2,644	2,648	2,625	208,100
June 04, 2025	2,630	2,633	2,633	2,657	2,626	199,100
June 03, 2025	2,657	2,639	2,639	2,693	2,630	261,800
June 02, 2025	2,667	2,653	2,653	2,670	2,634	199,500
May 30, 2025	2,621	2,644	2,644	2,644	2,616	457,500
May 29, 2025	2,633	2,627	2,627	2,642	2,616	302,100
May 28, 2025	2,691	2,646	2,646	2,699	2,641	569,400
May 27, 2025	2,762	2,741	2,741	2,767	2,741	237,700
May 26, 2025	2,761	2,778	2,778	2,795	2,737	327,700
May 23, 2025	2,724	2,729	2,729	2,744	2,700	480,000

Seria Co., Ltd. (2782.T) JPX