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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,168	2,169	2,169	2,175.5	2,163.5	309,500
October 16, 2025	2,185	2,164.5	2,164.5	2,192.5	2,164	506,700
October 15, 2025	2,180	2,185.5	2,185.5	2,197	2,177.5	864,800
October 14, 2025	2,154.5	2,157	2,157	2,165.5	2,142	660,500
October 10, 2025	2,165.5	2,160.5	2,160.5	2,175.5	2,153	586,400
October 09, 2025	2,171	2,179	2,179	2,179	2,165.5	438,300
October 08, 2025	2,185	2,177.5	2,177.5	2,196.5	2,171	458,900
October 07, 2025	2,161.5	2,186	2,186	2,187	2,157.5	520,100
October 06, 2025	2,188.5	2,165.5	2,165.5	2,188.5	2,152	636,000
October 03, 2025	2,142	2,138.5	2,138.5	2,149.5	2,136.5	440,000
October 02, 2025	2,153	2,136.5	2,136.5	2,163	2,128	828,800
October 01, 2025	2,178	2,162.5	2,162.5	2,182	2,157	731,700
September 30, 2025	2,205	2,180	2,180	2,209.5	2,173	678,500
September 29, 2025	2,238	2,209	2,209	2,242	2,207.5	527,900
September 26, 2025	2,248.5	2,268.5	2,268.5	2,276	2,247	662,000
September 25, 2025	2,256	2,251.5	2,251.5	2,256.5	2,244	600,800
September 24, 2025	2,271.5	2,246.5	2,246.5	2,281	2,246.5	748,000
September 22, 2025	2,247.5	2,253	2,253	2,257.5	2,239	603,700
September 19, 2025	2,234.5	2,229.5	2,229.5	2,244.5	2,226	1.24M
September 18, 2025	2,257.5	2,239.5	2,239.5	2,259	2,234	616,000
September 17, 2025	2,275	2,255.5	2,255.5	2,275.5	2,255.5	616,000
September 16, 2025	2,275	2,279	2,279	2,284	2,270	467,200
September 12, 2025	2,276	2,281	2,281	2,285	2,268.5	564,900
September 11, 2025	2,288	2,276	2,276	2,294.5	2,271	527,800
September 10, 2025	2,290	2,295.5	2,295.5	2,299.5	2,278.5	576,700
September 09, 2025	2,283	2,293	2,293	2,314	2,283	568,800
September 08, 2025	2,310	2,313.5	2,313.5	2,317.5	2,301.5	393,300
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

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