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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,936.67	1,946.67	1,839.43	1,953.33	1,930	216,000
September 03, 2025	1,943.33	1,946.67	1,839.43	1,973.33	1,930	342,000
September 02, 2025	1,943.33	1,943.33	1,836.27	1,956.67	1,936.67	273,600
September 01, 2025	1,953.33	1,933.33	1,826.82	1,960	1,920	289,800
August 29, 2025	1,946.67	1,956.67	1,848.88	1,963.33	1,933.33	348,300
August 28, 2025	1,923.33	1,930	1,823.68	1,940	1,916.67	67,800
August 27, 2025	1,943.33	1,923.33	1,817.37	1,943.33	1,913.33	89,700
August 26, 2025	1,976.67	1,933.33	1,826.82	1,980	1,933.33	132,900
August 25, 2025	1,980	1,980	1,870.92	1,983.33	1,960	108,000
August 22, 2025	1,966.67	1,970	1,861.47	1,970	1,950	101,700
August 21, 2025	1,933.33	1,953.33	1,845.72	1,966.67	1,926.67	159,000
August 20, 2025	1,943.33	1,950	1,842.57	1,950	1,923.33	165,600
August 19, 2025	1,926.67	1,963.33	1,855.17	1,973.33	1,926.67	325,200
August 18, 2025	1,936.67	1,920	1,814.23	1,943.33	1,906.67	291,900
August 15, 2025	1,913.33	1,926.67	1,820.53	1,930	1,900	115,800
August 14, 2025	1,926.67	1,913.33	1,807.92	1,933.33	1,883.33	181,200
August 13, 2025	1,913.33	1,920	1,814.23	1,933.33	1,890	270,900
August 12, 2025	1,930	1,893.33	1,789.03	1,930	1,883.33	343,500
August 08, 2025	2,000	1,916.67	1,811.08	2,006.67	1,893.33	713,400
August 07, 2025	1,883.33	2,010	1,899.27	2,043.33	1,850	769,800
August 06, 2025	1,783.33	1,863.33	1,760.68	1,876.67	1,776.67	431,700
August 05, 2025	1,766.67	1,770	1,672.49	1,790	1,750	309,600
August 04, 2025	1,726.67	1,766.67	1,669.34	1,766.67	1,716.67	207,600
August 01, 2025	1,746.67	1,750	1,653.59	1,763.33	1,723.33	228,300
July 31, 2025	1,736.67	1,733.33	1,637.84	1,753.33	1,730	120,300
July 30, 2025	1,730	1,726.67	1,631.55	1,743.33	1,716.67	158,400
July 29, 2025	1,726.67	1,730	1,634.69	1,736.67	1,710	158,100
July 28, 2025	1,750	1,726.67	1,631.55	1,753.33	1,720	228,600
July 25, 2025	1,773.33	1,753.33	1,656.74	1,773.33	1,730	411,300
July 24, 2025	1,753.33	1,770	1,672.49	1,793.33	1,746.67	454,500
July 23, 2025	1,730	1,740	1,644.14	1,760	1,706.67	495,000
July 22, 2025	1,640	1,703.33	1,609.49	1,730	1,635	632,700

Seika Corporation (8061.T) JPX