Seikagaku Corporation - 4548.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	650	651	652	656	650	116,100
August 15, 2025	645	648	648	652	643	138,600
August 14, 2025	643	643	643	647	642	62,900
August 13, 2025	638	643	643	647	638	136,000
August 12, 2025	635	639	639	644	633	275,900
August 08, 2025	640	635	635	640	632	283,700
August 07, 2025	655	640	640	655	639	326,100
August 06, 2025	651	656	656	657	641	349,200
August 05, 2025	656	658	658	663	652	133,800
August 04, 2025	650	656	656	660	648	245,300
August 01, 2025	650	655	655	657	648	109,000
July 31, 2025	654	649	649	654	648	91,500
July 30, 2025	651	651	651	651	645	159,700
July 29, 2025	659	650	650	659	649	117,600
July 28, 2025	652	659	659	663	651	324,700
July 25, 2025	651	652	652	658	647	233,100
July 24, 2025	648	652	652	652	643	125,800
July 23, 2025	638	648	648	653	636	502,800
July 22, 2025	635	638	638	642	632	227,500
July 18, 2025	627	639	639	640	626	313,100
July 17, 2025	625	625	625	628	622	68,400
July 16, 2025	633	628	628	634	625	74,400
July 15, 2025	636	632	632	637	627	178,600
July 14, 2025	615	636	636	643	615	395,700
July 11, 2025	614	615	615	619	613	159,800
July 10, 2025	623	612	612	624	612	163,800
July 09, 2025	625	621	621	629	621	111,400
July 08, 2025	621	625	625	628	621	166,600
July 07, 2025	627	625	625	628	622	123,500
July 04, 2025	625	625	625	627	622	91,000
July 03, 2025	615	624	624	624	615	133,600
July 02, 2025	605	613	613	616	603	151,400
July 01, 2025	612	607	607	612	605	275,300
June 30, 2025	617	613	613	618	612	84,100
June 27, 2025	611	615	615	617	610	160,300
June 26, 2025	614	609	609	615	609	78,900
June 25, 2025	612	613	613	614	608	128,200
June 24, 2025	617	612	612	617	610	129,000
June 23, 2025	615	611	611	615	609	184,200
June 20, 2025	621	617	617	623	617	228,800
June 19, 2025	627	621	621	627	619	149,400
June 18, 2025	626	627	627	629	623	99,200
June 17, 2025	627	625	625	630	625	76,800
June 16, 2025	627	628	628	632	626	74,000
June 13, 2025	630	626	626	631	624	161,600
June 12, 2025	638	632	632	638	629	220,500
June 11, 2025	636	637	637	639	635	78,900
June 10, 2025	636	635	635	639	635	94,500
June 09, 2025	643	636	636	644	635	139,700
June 06, 2025	642	640	640	644	640	68,500
June 05, 2025	641	642	642	647	641	101,000
June 04, 2025	641	642	642	645	639	113,600
June 03, 2025	645	642	642	647	639	167,000
June 02, 2025	650	645	645	654	644	78,600
May 30, 2025	643	646	646	651	639	115,900
May 29, 2025	645	647	647	647	641	118,000
May 28, 2025	643	643	643	648	641	64,800
May 27, 2025	641	642	642	643	639	71,000
May 26, 2025	643	640	640	645	640	52,400
May 23, 2025	647	639	639	651	638	138,100

Seikagaku Corporation (4548.T) JPX