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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,172	2,182.5	2,182.5	2,185	2,169	373,500
November 06, 2025	2,166	2,171	2,171	2,177	2,162	305,100
November 05, 2025	2,175	2,170.5	2,170.5	2,192.5	2,160	478,500
November 04, 2025	2,178	2,179.5	2,179.5	2,182.5	2,162.5	369,900
October 31, 2025	2,177	2,178	2,178	2,187.5	2,174	336,900
October 30, 2025	2,167	2,174	2,174	2,177	2,163	442,500
October 29, 2025	2,203	2,167.5	2,167.5	2,214.5	2,167.5	645,000
October 28, 2025	2,230	2,214.5	2,214.5	2,233.5	2,209	651,900
October 27, 2025	2,211	2,217	2,217	2,228	2,208.5	393,200
October 24, 2025	2,225	2,208	2,208	2,225	2,203	393,600
October 23, 2025	2,214	2,225.5	2,225.5	2,226	2,202	427,000
October 22, 2025	2,196	2,202	2,202	2,211	2,191.5	769,200
October 21, 2025	2,175	2,180.5	2,180.5	2,195	2,172	467,900
October 20, 2025	2,187	2,167.5	2,167.5	2,189	2,167.5	391,500
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

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