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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,379	2,373	2,373	2,379	2,347	81,700
December 24, 2025	2,365	2,364	2,364	2,372	2,346	87,600
December 23, 2025	2,363	2,363	2,363	2,379	2,354	44,400
December 22, 2025	2,385	2,375	2,375	2,396	2,370	83,500
December 19, 2025	2,329	2,354	2,354	2,371	2,320	135,200
December 18, 2025	2,332	2,318	2,318	2,345	2,293	89,300
December 17, 2025	2,341	2,362	2,362	2,363	2,308	110,500
December 16, 2025	2,417	2,321	2,321	2,417	2,309	171,400
December 15, 2025	2,394	2,424	2,424	2,424	2,361	145,300
December 12, 2025	2,337	2,389	2,389	2,389	2,320	172,600
December 11, 2025	2,340	2,287	2,287	2,356	2,286	124,800
December 10, 2025	2,337	2,333	2,333	2,346	2,311	119,400
December 09, 2025	2,339	2,314	2,314	2,355	2,301	120,600
December 08, 2025	2,310	2,339	2,339	2,367	2,302	159,400
December 05, 2025	2,290	2,293	2,293	2,330	2,288	169,100
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

Seika Corporation (8061.T) JPX