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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13,100	13,050	13,050	13,410	12,810	201,600
November 19, 2025	12,360	12,110	12,110	12,500	11,470	350,300
November 18, 2025	13,400	12,660	12,660	13,700	12,600	228,000
November 17, 2025	13,620	13,680	13,680	14,000	13,020	350,500
November 14, 2025	13,500	13,620	13,620	14,010	12,910	787,100
November 13, 2025	10,820	11,120	11,120	11,270	10,650	248,700
November 12, 2025	10,130	10,800	10,800	10,800	9,990	145,600
November 11, 2025	10,390	10,130	10,130	10,490	10,120	135,200
November 10, 2025	10,040	10,090	10,090	10,450	9,770	170,200
November 07, 2025	10,390	10,190	10,190	10,560	10,000	236,200
November 06, 2025	9,900	10,990	10,990	10,990	9,830	271,600
November 05, 2025	9,500	9,710	9,710	9,710	9,040	184,600
November 04, 2025	9,890	9,800	9,800	10,000	9,670	127,400
October 31, 2025	9,340	9,600	9,600	9,720	9,290	87,000
October 30, 2025	9,270	9,360	9,360	9,580	9,120	85,900
October 29, 2025	9,930	9,400	9,400	9,980	9,290	134,300
October 28, 2025	9,500	9,700	9,700	9,920	9,290	199,900
October 27, 2025	9,090	9,460	9,460	9,500	8,980	156,700
October 24, 2025	8,640	9,000	9,000	9,070	8,550	129,400
October 23, 2025	8,330	8,530	8,530	8,650	8,230	104,500
October 22, 2025	8,580	8,480	8,480	8,600	8,360	84,700
October 21, 2025	8,870	8,580	8,580	8,870	8,440	139,300
October 20, 2025	8,970	8,810	8,810	9,010	8,660	138,900
October 17, 2025	9,200	8,980	8,980	9,310	8,940	112,800
October 16, 2025	9,580	9,410	9,410	9,660	9,210	88,600
October 15, 2025	9,400	9,340	9,340	9,490	9,240	133,900
October 14, 2025	9,930	9,460	9,460	10,130	9,430	178,000
October 10, 2025	10,100	10,070	10,070	10,250	9,920	127,700
October 09, 2025	10,120	10,170	10,170	10,240	9,950	123,500
October 08, 2025	9,670	9,870	9,870	9,930	9,420	96,200
October 07, 2025	9,750	9,660	9,660	10,100	9,600	232,500
October 06, 2025	9,850	9,630	9,630	9,850	9,530	110,200
October 03, 2025	9,490	9,550	9,550	9,550	9,200	107,100
October 02, 2025	8,960	9,470	9,470	9,590	8,960	148,100
October 01, 2025	9,150	8,910	8,910	9,180	8,820	121,600
September 30, 2025	9,300	9,260	9,260	9,450	9,220	77,100
September 29, 2025	9,390	9,310	9,310	9,420	9,280	46,600
September 26, 2025	9,250	9,260	9,260	9,450	9,240	71,600
September 25, 2025	9,530	9,300	9,300	9,550	9,210	97,400
September 24, 2025	9,340	9,530	9,530	9,600	9,160	120,700
September 22, 2025	9,060	9,480	9,480	9,550	8,990	189,600
September 19, 2025	9,060	8,950	8,950	9,140	8,540	152,300
September 18, 2025	8,630	8,820	8,820	8,900	8,520	76,500
September 17, 2025	8,630	8,820	8,820	8,900	8,520	110,600
September 16, 2025	8,850	8,520	8,520	8,850	8,520	110,600
September 12, 2025	8,990	8,960	8,960	9,150	8,880	94,500
September 11, 2025	8,990	8,960	8,960	9,150	8,880	181,600
September 10, 2025	8,540	8,740	8,740	8,780	8,490	99,600
September 09, 2025	8,980	8,410	8,410	8,990	8,390	121,800
September 08, 2025	8,880	8,900	8,900	8,900	8,600	104,500
September 05, 2025	8,300	8,550	8,550	8,550	8,130	132,100

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