Seiren Co.,Ltd. - 3569.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3,060	3,060	3,060	3,075	3,050	75,700
August 21, 2025	3,025	3,050	3,050	3,060	2,988	163,400
August 20, 2025	3,030	3,030	3,030	3,050	3,025	67,800
August 19, 2025	3,040	3,025	3,025	3,065	3,025	85,000
August 18, 2025	3,025	3,030	3,030	3,045	3,010	141,900
August 15, 2025	2,994	3,035	3,035	3,045	2,965	203,300
August 14, 2025	3,010	2,987	2,987	3,035	2,966	278,100
August 13, 2025	2,890	2,886	2,886	2,904	2,862	166,000
August 12, 2025	2,835	2,859	2,859	2,861	2,822	144,400
August 08, 2025	2,831	2,822	2,822	2,845	2,815	122,000
August 07, 2025	2,820	2,811	2,811	2,849	2,788	154,700
August 06, 2025	2,775	2,801	2,801	2,809	2,727	248,500
August 05, 2025	2,716	2,740	2,740	2,758	2,666	394,600
August 04, 2025	2,498	2,640	2,640	2,698	2,483	389,000
August 01, 2025	2,497	2,530	2,530	2,548	2,495	157,400
July 31, 2025	2,474	2,472	2,472	2,492	2,463	91,300
July 30, 2025	2,474	2,460	2,460	2,488	2,455	94,700
July 29, 2025	2,450	2,471	2,471	2,477	2,440	107,300
July 28, 2025	2,427	2,455	2,455	2,462	2,419	89,100
July 25, 2025	2,410	2,427	2,427	2,447	2,394	126,800
July 24, 2025	2,435	2,434	2,434	2,454	2,423	135,800
July 23, 2025	2,392	2,424	2,424	2,439	2,380	148,200
July 22, 2025	2,398	2,368	2,368	2,414	2,368	79,800
July 18, 2025	2,399	2,385	2,385	2,406	2,382	67,500
July 17, 2025	2,361	2,388	2,388	2,389	2,361	96,800
July 16, 2025	2,370	2,371	2,371	2,397	2,370	83,400
July 15, 2025	2,365	2,380	2,380	2,383	2,355	110,200
July 14, 2025	2,370	2,376	2,376	2,400	2,346	194,700
July 11, 2025	2,390	2,371	2,371	2,411	2,360	78,700
July 10, 2025	2,389	2,374	2,374	2,389	2,360	116,200
July 09, 2025	2,361	2,385	2,385	2,406	2,361	121,300
July 08, 2025	2,321	2,357	2,357	2,365	2,316	162,700
July 07, 2025	2,369	2,322	2,322	2,370	2,320	147,600
July 04, 2025	2,381	2,370	2,370	2,385	2,365	113,500
July 03, 2025	2,358	2,372	2,372	2,376	2,329	156,300
July 02, 2025	2,324	2,360	2,360	2,374	2,309	191,300
July 01, 2025	2,325	2,328	2,328	2,333	2,306	104,800
June 30, 2025	2,339	2,328	2,328	2,351	2,328	98,300
June 27, 2025	2,334	2,322	2,322	2,339	2,311	99,800
June 26, 2025	2,315	2,321	2,321	2,340	2,311	85,000
June 25, 2025	2,310	2,315	2,315	2,315	2,295	78,300
June 24, 2025	2,323	2,314	2,314	2,325	2,302	87,300
June 23, 2025	2,302	2,296	2,296	2,305	2,267	78,200
June 20, 2025	2,290	2,297	2,297	2,319	2,275	361,700
June 19, 2025	2,325	2,318	2,318	2,326	2,307	108,900
June 18, 2025	2,314	2,325	2,325	2,341	2,311	96,600
June 17, 2025	2,332	2,341	2,341	2,348	2,327	104,400
June 16, 2025	2,305	2,337	2,337	2,337	2,294	181,300
June 13, 2025	2,362	2,288	2,288	2,373	2,282	237,400
June 12, 2025	2,443	2,396	2,396	2,456	2,396	124,400
June 11, 2025	2,445	2,463	2,463	2,464	2,440	157,200
June 10, 2025	2,450	2,453	2,453	2,472	2,450	124,400
June 09, 2025	2,444	2,441	2,441	2,447	2,426	119,700
June 06, 2025	2,464	2,446	2,446	2,474	2,440	104,100
June 05, 2025	2,460	2,440	2,440	2,462	2,439	131,000
June 04, 2025	2,497	2,494	2,494	2,524	2,484	139,700
June 03, 2025	2,455	2,485	2,485	2,495	2,451	177,700
June 02, 2025	2,471	2,461	2,461	2,474	2,435	170,400
May 30, 2025	2,414	2,471	2,471	2,491	2,404	310,800
May 29, 2025	2,378	2,379	2,379	2,386	2,369	83,300

Seiren Co.,Ltd. (3569.T) JPX