tiprankstipranks
Seki Co., Ltd. (JP:7857)
:7857
Japanese Market
7857
Seki Co., Ltd.
RESEARCH TOOLSreports

Seki Co., Ltd. (7857) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1,380.00
1,400.00
1,345.00
1,350.00
1,350.00
0.00%
4,700
6.64
Apr 08, 2026
1,350.00
1,350.00
1,350.00
1,350.00
1,350.00
-2.17%
100
0.14
Apr 07, 2026
1,380.00
1,380.00
1,350.00
1,380.00
1,380.00
0.00%
0
0.00
Apr 06, 2026
1,350.00
1,380.00
1,350.00
1,380.00
1,380.00
+1.85%
800
1.14
Apr 03, 2026
1,374.00
1,374.00
1,355.00
1,355.00
1,355.00
+0.67%
400
0.58
Apr 02, 2026
1,345.00
1,346.00
1,345.00
1,346.00
1,346.00
-1.03%
1,100
1.60
Apr 01, 2026
1,360.00
1,360.00
1,360.00
1,360.00
1,360.00
+0.74%
100
0.15
Mar 31, 2026
1,350.00
1,350.00
1,341.00
1,350.00
1,350.00
0.00%
300
0.44
Mar 30, 2026
1,321.00
1,350.00
1,312.00
1,350.00
1,350.00
+1.12%
4,500
7.40
Mar 27, 2026
1,350.00
1,350.00
1,347.00
1,348.00
1,335.00
+0.07%
1,300
2.21
Mar 26, 2026
1,350.00
1,350.00
1,347.00
1,347.00
1,334.01
-0.22%
700
1.21
Mar 25, 2026
1,359.00
1,359.00
1,350.00
1,350.00
1,336.98
-0.66%
2,800
5.20
Mar 24, 2026
1,350.00
1,359.00
1,341.00
1,359.00
1,345.89
+0.67%
800
1.48
Mar 23, 2026
1,366.00
1,366.00
1,338.00
1,350.00
1,336.98
-1.17%
400
0.75
Mar 20, 2026
1,366.00
1,375.00
1,345.00
1,366.00
1,352.83
0.00%
0
0.00
Mar 19, 2026
1,366.00
1,375.00
1,345.00
1,366.00
1,352.83
0.00%
0
0.00
Mar 18, 2026
1,350.00
1,375.00
1,345.00
1,366.00
1,352.83
+1.19%
400
0.68
Mar 17, 2026
1,350.00
1,355.00
1,350.00
1,350.00
1,336.98
0.00%
0
0.00
Mar 16, 2026
1,355.00
1,355.00
1,350.00
1,350.00
1,336.98
-0.07%
900
1.54
Mar 13, 2026
1,351.00
1,351.00
1,351.00
1,351.00
1,337.97
0.00%
0
0.00
Mar 12, 2026
1,351.00
1,351.00
1,351.00
1,351.00
1,337.97
+0.07%
100
0.14
Mar 11, 2026
1,350.00
1,350.00
1,350.00
1,350.00
1,336.98
0.00%
0
0.00
Mar 10, 2026
1,350.00
1,350.00
1,350.00
1,350.00
1,336.98
0.00%
100
0.14
Mar 09, 2026
1,351.00
1,351.00
1,342.00
1,350.00
1,336.98
-0.74%
900
1.32
Mar 06, 2026
1,350.00
1,360.00
1,343.00
1,360.00
1,346.88
0.00%
1,200
1.80
Mar 05, 2026
1,374.00
1,375.00
1,360.00
1,360.00
1,346.88
-1.09%
700
1.07
Mar 04, 2026
1,350.00
1,377.00
1,328.00
1,375.00
1,361.74
+2.54%
1,600
2.52
Mar 03, 2026
1,350.00
1,350.00
1,341.00
1,341.00
1,328.07
-0.67%
200
0.32
Mar 02, 2026
1,350.00
1,350.00
1,322.00
1,350.00
1,336.98
-0.74%
900
1.46
Feb 27, 2026
1,350.00
1,360.00
1,340.00
1,360.00
1,346.88
+0.74%
300
0.49
Feb 26, 2026
1,350.00
1,350.00
1,350.00
1,350.00
1,336.98
0.00%
300
0.49
Feb 25, 2026
1,350.00
1,351.00
1,349.00
1,350.00
1,336.98
0.00%
1,500
2.55
Feb 24, 2026
1,327.00
1,351.00
1,327.00
1,350.00
1,336.98
-0.37%
900
1.57
Feb 23, 2026
1,355.00
1,355.00
1,328.00
1,355.00
1,341.93
0.00%
0
0.00
Feb 20, 2026
1,328.00
1,355.00
1,328.00
1,355.00
1,341.93
+1.80%
2,000
3.63
Feb 19, 2026
1,331.00
1,331.00
1,331.00
1,331.00
1,318.16
0.00%
0
0.00
Feb 18, 2026
1,331.00
1,331.00
1,331.00
1,331.00
1,318.16
0.00%
0
0.00
Feb 17, 2026
1,331.00
1,331.00
1,331.00
1,331.00
1,318.16
-0.52%
200
0.36
Feb 16, 2026
1,329.00
1,338.00
1,320.00
1,338.00
1,325.10
+0.68%
5,900
12.73
Feb 13, 2026
1,329.00
1,329.00
1,329.00
1,329.00
1,316.18
0.00%
200
0.43
Feb 12, 2026
1,329.00
1,329.00
1,329.00
1,329.00
1,316.18
+0.99%
300
0.64
Feb 11, 2026
1,316.00
1,316.00
1,316.00
1,316.00
1,303.31
0.00%
0
0.00
Feb 10, 2026
1,316.00
1,316.00
1,316.00
1,316.00
1,303.31
-0.08%
200
0.43
Feb 09, 2026
1,320.00
1,320.00
1,316.00
1,317.00
1,304.30
-1.42%
900
2.00
Feb 06, 2026
1,320.00
1,336.00
1,320.00
1,336.00
1,323.12
+1.21%
1,500
3.39
Feb 05, 2026
1,315.00
1,320.00
1,315.00
1,320.00
1,307.27
+0.38%
600
1.38
Feb 04, 2026
1,316.00
1,316.00
1,315.00
1,315.00
1,302.32
0.00%
400
0.91
Feb 03, 2026
1,315.00
1,315.00
1,315.00
1,315.00
1,302.32
+0.23%
300
0.68
Feb 02, 2026
1,312.00
1,312.00
1,312.00
1,312.00
1,299.35
-0.46%
300
0.67
Jan 30, 2026
1,318.00
1,318.00
1,318.00
1,318.00
1,305.29
-0.53%
300
0.50
Rows:
50