Seika Corporation - 8061.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,274	2,292	2,292	2,308	2,270	133,400
December 03, 2025	2,335	2,274	2,274	2,347	2,257	151,400
December 02, 2025	2,326	2,333	2,333	2,361	2,305	158,900
December 01, 2025	2,441	2,356	2,356	2,448	2,350	197,100
November 28, 2025	2,393	2,441	2,441	2,450	2,393	216,100
November 27, 2025	2,365	2,389	2,389	2,413	2,341	200,000
November 26, 2025	2,310	2,358	2,358	2,379	2,305	228,600
November 25, 2025	2,272	2,309	2,309	2,333	2,250	179,600
November 21, 2025	2,266	2,222	2,222	2,281	2,206	214,000
November 20, 2025	2,244	2,316	2,316	2,336	2,229	357,600
November 19, 2025	2,155	2,154	2,154	2,180	2,125	306,500
November 18, 2025	2,172	2,171	2,171	2,230	2,160	251,300
November 17, 2025	2,180	2,180	2,180	2,185	2,144	204,600
November 14, 2025	2,200	2,186	2,186	2,209	2,161	246,100
November 13, 2025	2,220	2,237	2,237	2,262	2,220	159,700
November 12, 2025	2,219	2,236	2,236	2,287	2,216	264,400
November 11, 2025	2,241	2,227	2,227	2,275	2,201	236,600
November 10, 2025	2,200	2,236	2,236	2,238	2,134	436,400
November 07, 2025	2,398	2,187	2,187	2,442	2,110	906,500
November 06, 2025	2,457	2,498	2,498	2,514	2,443	365,300
November 05, 2025	2,327	2,457	2,457	2,470	2,287	665,100
November 04, 2025	2,350	2,427	2,427	2,431	2,316	480,300
October 31, 2025	2,333	2,305	2,305	2,334	2,284	131,700
October 30, 2025	2,287	2,311	2,311	2,329	2,271	178,100
October 29, 2025	2,318	2,270	2,270	2,343	2,252	208,700
October 28, 2025	2,381	2,286	2,286	2,388	2,280	344,100
October 27, 2025	2,341	2,331	2,331	2,367	2,327	178,600
October 24, 2025	2,301	2,296	2,296	2,313	2,276	156,400
October 23, 2025	2,200	2,270	2,270	2,271	2,189	130,100
October 22, 2025	2,239	2,229	2,229	2,239	2,183	212,800
October 21, 2025	2,314	2,240	2,240	2,329	2,238	243,000
October 20, 2025	2,314	2,311	2,311	2,324	2,251	335,900
October 17, 2025	2,255	2,242	2,242	2,276	2,226	238,300
October 16, 2025	2,264	2,269	2,269	2,284	2,236	291,300
October 15, 2025	2,144	2,214	2,214	2,229	2,144	207,300
October 14, 2025	2,134	2,117	2,117	2,183	2,100	330,900
October 10, 2025	2,223	2,155	2,155	2,255	2,150	415,600
October 09, 2025	2,233	2,250	2,250	2,250	2,190	279,700
October 08, 2025	2,110	2,210	2,210	2,252	2,110	372,900
October 07, 2025	2,106	2,110	2,110	2,180	2,086	405,300
October 06, 2025	2,014	2,084	2,084	2,097	2,010	484,100
October 03, 2025	1,887	1,920	1,920	1,938	1,887	121,900
October 02, 2025	1,899	1,886	1,886	1,926	1,871	135,200
October 01, 2025	1,960	1,898	1,898	1,966	1,873	303,200
September 30, 2025	1,984	1,978	1,978	1,994	1,945	223,700
September 29, 2025	1,920	1,982	1,982	1,983	1,903	205,800
September 26, 2025	1,950	1,996.67	1,886.67	2,013.33	1,946.67	814,500
September 25, 2025	1,950	1,940	1,833.13	1,950	1,930	292,500
September 24, 2025	1,916.67	1,933.33	1,826.82	1,933.33	1,900	359,100
September 22, 2025	1,923.33	1,913.33	1,807.92	1,936.67	1,903.33	396,000
September 19, 2025	1,916.67	1,910	1,804.78	1,926.67	1,876.67	718,200
September 18, 2025	1,920	1,903.33	1,798.48	1,926.67	1,903.33	457,200
September 17, 2025	1,970	1,926.67	1,820.53	1,970	1,920	557,100
September 16, 2025	1,990	1,970	1,861.47	1,990	1,960	266,400
September 12, 2025	1,970	1,966.67	1,858.33	1,996.67	1,966.67	281,700
September 11, 2025	1,976.67	1,970	1,861.47	1,996.67	1,956.67	381,600
September 10, 2025	1,980	1,976.67	1,867.78	1,990	1,963.33	292,500
September 09, 2025	2,016.67	1,973.33	1,864.62	2,023.33	1,970	338,400
September 08, 2025	1,996.67	1,993.33	1,883.52	2,003.33	1,976.67	387,000
September 05, 2025	1,956.67	1,976.67	1,867.78	1,983.33	1,936.67	306,000

Seika Corporation (8061.T) JPX