SEIKOH GIKEN Co., Ltd. - 6834.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,440	23,520	23,520	25,170	23,490	282,800
February 19, 2026	23,730	24,440	24,440	25,150	23,220	291,700
February 18, 2026	21,950	23,270	23,270	23,500	21,280	303,800
February 17, 2026	22,230	21,570	21,570	22,440	21,000	297,000
February 16, 2026	22,710	22,730	22,730	23,000	21,800	439,200
February 13, 2026	18,560	19,010	19,010	19,490	18,260	333,800
February 12, 2026	17,410	18,940	18,940	19,760	17,310	404,400
February 10, 2026	16,680	17,030	17,030	17,240	16,680	193,900
February 09, 2026	15,960	16,090	16,090	16,610	15,630	250,400
February 06, 2026	14,860	15,160	15,160	15,250	14,420	161,000
February 05, 2026	15,250	14,920	14,920	15,390	14,540	147,100
February 04, 2026	14,800	15,450	15,450	15,680	14,620	275,900
February 03, 2026	14,180	14,640	14,640	14,800	13,930	357,600
February 02, 2026	13,700	13,360	13,360	14,250	13,300	278,800
January 30, 2026	13,350	13,160	13,160	13,580	12,820	152,500
January 29, 2026	13,270	12,910	12,910	13,440	12,590	121,700
January 28, 2026	12,730	13,110	13,110	13,550	12,500	263,700
January 27, 2026	11,910	12,180	12,180	12,350	11,870	85,400
January 26, 2026	12,040	11,900	11,900	12,120	11,630	167,300
January 23, 2026	12,100	12,340	12,340	12,630	11,760	133,400
January 22, 2026	11,540	12,150	12,150	12,240	11,440	137,700
January 21, 2026	10,710	11,400	11,400	11,410	10,700	132,500
January 20, 2026	11,560	11,130	11,130	11,560	11,050	100,000
January 19, 2026	11,800	11,560	11,560	11,820	11,330	155,700
January 16, 2026	11,980	12,240	12,240	12,240	11,740	132,500
January 15, 2026	11,470	11,880	11,880	11,920	11,420	59,100
January 14, 2026	11,520	11,470	11,470	11,730	11,280	86,000
January 13, 2026	11,800	11,500	11,500	11,800	11,340	86,700
January 09, 2026	11,280	11,600	11,600	11,660	11,030	89,100
January 08, 2026	11,600	11,320	11,320	11,750	11,280	112,000
January 07, 2026	11,930	11,740	11,740	12,070	11,580	85,300
January 06, 2026	12,300	11,970	11,970	12,300	11,800	94,300
January 05, 2026	11,800	11,880	11,880	12,000	11,620	83,200
December 30, 2025	11,570	11,570	11,570	11,860	11,530	56,700
December 29, 2025	11,580	11,560	11,560	11,840	11,560	52,400
December 26, 2025	11,660	11,550	11,550	11,780	11,470	75,800
December 25, 2025	12,050	11,750	11,750	12,200	11,660	98,600
December 24, 2025	12,200	12,130	12,130	12,470	12,030	94,800
December 23, 2025	12,200	12,100	12,100	12,220	11,910	71,800
December 22, 2025	12,250	12,160	12,160	12,470	12,040	160,400
December 19, 2025	12,150	11,830	11,830	12,150	11,620	93,100
December 18, 2025	11,730	11,850	11,850	12,260	11,730	79,100
December 17, 2025	12,170	12,440	12,440	12,630	11,700	141,000
December 16, 2025	12,750	12,200	12,200	12,750	12,060	152,900
December 15, 2025	12,540	12,890	12,890	13,100	12,340	118,400
December 12, 2025	13,110	13,350	13,350	13,390	12,920	83,900
December 11, 2025	13,710	13,030	13,030	13,800	13,020	110,600
December 10, 2025	13,420	13,520	13,520	13,650	13,230	95,200
December 09, 2025	13,800	13,520	13,520	13,960	13,460	104,900
December 08, 2025	14,250	14,030	14,030	14,450	13,820	123,500
December 05, 2025	13,500	13,950	13,950	14,130	13,370	149,300
December 04, 2025	14,030	13,610	13,610	14,700	13,450	183,700
December 03, 2025	13,950	14,200	14,200	14,450	13,800	162,700
December 02, 2025	14,500	13,650	13,650	14,900	13,630	249,300
December 01, 2025	14,190	14,800	14,800	15,000	13,540	266,300
November 28, 2025	13,590	14,220	14,220	14,300	13,300	246,200
November 27, 2025	12,450	13,050	13,050	13,220	12,230	170,100
November 26, 2025	11,950	12,080	12,080	12,470	11,770	115,000
November 25, 2025	12,460	11,900	11,900	12,460	11,670	152,000
November 21, 2025	12,200	11,890	11,890	12,690	11,700	182,900

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