Seino Holdings Co., Ltd. - 9076.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,290	2,304	2,304	2,304	2,277.5	621,900
September 04, 2025	2,270	2,284.5	2,284.5	2,289	2,257	704,400
September 03, 2025	2,282.5	2,272	2,272	2,287.5	2,268	646,200
September 02, 2025	2,296	2,281	2,281	2,302	2,271	634,100
September 01, 2025	2,295	2,300	2,300	2,306.5	2,289.5	418,600
August 29, 2025	2,298	2,300	2,300	2,304.5	2,289.5	380,200
August 28, 2025	2,304	2,304.5	2,304.5	2,314	2,300	299,800
August 27, 2025	2,300	2,306.5	2,306.5	2,312.5	2,297.5	382,300
August 26, 2025	2,307	2,300	2,300	2,310.5	2,294	376,800
August 25, 2025	2,320	2,307	2,307	2,321	2,300.5	377,700
August 22, 2025	2,327.5	2,321	2,321	2,333	2,318.5	334,400
August 21, 2025	2,347.5	2,334	2,334	2,354	2,334	369,500
August 20, 2025	2,351.5	2,364.5	2,364.5	2,368	2,342.5	425,800
August 19, 2025	2,330	2,342.5	2,342.5	2,348	2,330	468,900
August 18, 2025	2,341	2,336	2,336	2,365.5	2,327.5	499,200
August 15, 2025	2,387	2,355.5	2,355.5	2,392	2,343	539,000
August 14, 2025	2,369	2,385.5	2,385.5	2,389	2,358.5	386,200
August 13, 2025	2,379	2,375	2,375	2,389	2,365	475,300
August 12, 2025	2,383	2,381	2,381	2,397	2,363.5	730,300
August 08, 2025	2,430	2,391.5	2,391.5	2,443.5	2,360	1.19M
August 07, 2025	2,339.5	2,358	2,358	2,362	2,339	543,900
August 06, 2025	2,341	2,339.5	2,339.5	2,368	2,335	521,600
August 05, 2025	2,330	2,338.5	2,338.5	2,346	2,318.5	387,400
August 04, 2025	2,322	2,336.5	2,336.5	2,344	2,303.5	415,300
August 01, 2025	2,315.5	2,345	2,345	2,345	2,311	500,300
July 31, 2025	2,285	2,302	2,302	2,308.5	2,277.5	684,100
July 30, 2025	2,254.5	2,280	2,280	2,280	2,251.5	417,600
July 29, 2025	2,261.5	2,253.5	2,253.5	2,269.5	2,242	459,500
July 28, 2025	2,278.5	2,274.5	2,274.5	2,296	2,272.5	508,100
July 25, 2025	2,265	2,276.5	2,276.5	2,278.5	2,255	462,000
July 24, 2025	2,244.5	2,262	2,262	2,267	2,232.5	417,400
July 23, 2025	2,245	2,244	2,244	2,250.5	2,230	425,500
July 22, 2025	2,240	2,242.5	2,242.5	2,260	2,235.5	508,900
July 18, 2025	2,245	2,244.5	2,244.5	2,249.5	2,236	459,000
July 17, 2025	2,200	2,236	2,236	2,236.5	2,200	483,400
July 16, 2025	2,196.5	2,214	2,214	2,214	2,188.5	331,400
July 15, 2025	2,192	2,188.5	2,188.5	2,197	2,183.5	342,400
July 14, 2025	2,204.5	2,190	2,190	2,209	2,188.5	248,600
July 11, 2025	2,205	2,206	2,206	2,221	2,198	415,900
July 10, 2025	2,202	2,198	2,198	2,210	2,187.5	614,600
July 09, 2025	2,195	2,188.5	2,188.5	2,215.5	2,187.5	522,000
July 08, 2025	2,194	2,186.5	2,186.5	2,207.5	2,184	597,800
July 07, 2025	2,203	2,207.5	2,207.5	2,220	2,202.5	269,500
July 04, 2025	2,193	2,201.5	2,201.5	2,206.5	2,189	267,800
July 03, 2025	2,186	2,187.5	2,187.5	2,196	2,180	465,100
July 02, 2025	2,185	2,198	2,198	2,205.5	2,185	498,200
July 01, 2025	2,197.5	2,191	2,191	2,209.5	2,182.5	586,600
June 30, 2025	2,218	2,215	2,215	2,223.5	2,206.5	439,300
June 27, 2025	2,231.5	2,205	2,205	2,232.5	2,200	541,600
June 26, 2025	2,225	2,231.5	2,231.5	2,232	2,206	532,000
June 25, 2025	2,233	2,224	2,224	2,234.5	2,221.5	441,900
June 24, 2025	2,227.5	2,233	2,233	2,234.5	2,216.5	504,900
June 23, 2025	2,201.5	2,206.5	2,206.5	2,212.5	2,195.5	304,300
June 20, 2025	2,173.5	2,210	2,210	2,210	2,172	1.38M
June 19, 2025	2,194	2,196	2,196	2,202	2,190	284,500
June 18, 2025	2,185	2,193.5	2,193.5	2,197.5	2,180	306,200
June 17, 2025	2,205.5	2,191	2,191	2,218.5	2,191	414,500
June 16, 2025	2,215	2,207.5	2,207.5	2,221.5	2,206.5	313,600
June 13, 2025	2,209	2,209	2,209	2,232.5	2,197	648,100
June 12, 2025	2,218.5	2,197	2,197	2,236	2,184.5	781,700

Seino Holdings Co., Ltd. (9076.T) JPX