Want to see JP:2179 full AI Analyst Report?
Seigakusha Co., Ltd. (2179) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 814.00 | 819.00 | 810.00 | 811.00 | 811.00 | -0.37% | 2,100 | 0.40 |
| Oct 30, 2026 | 820.00 | 825.00 | 814.00 | 814.00 | 814.00 | -1.81% | 2,700 | 0.51 |
| Oct 29, 2026 | 820.00 | 829.00 | 820.00 | 829.00 | 829.00 | +1.34% | 1,900 | 0.36 |
| Oct 28, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | +0.00% | 500 | 0.09 |
| Oct 27, 2026 | 825.00 | 828.00 | 818.00 | 818.00 | 818.00 | +0.00% | 4,900 | 0.94 |
| Oct 26, 2026 | 824.00 | 825.00 | 818.00 | 818.00 | 818.00 | +0.12% | 900 | 0.17 |
| Oct 23, 2026 | 822.00 | 822.00 | 817.00 | 817.00 | 817.00 | -0.61% | 1,700 | 0.33 |
| Oct 22, 2026 | 823.00 | 823.00 | 822.00 | 822.00 | 822.00 | +0.24% | 600 | 0.11 |
| Oct 21, 2026 | 820.00 | 820.00 | 818.00 | 820.00 | 820.00 | +0.00% | 3,400 | 0.66 |
| Oct 20, 2026 | 821.00 | 821.00 | 820.00 | 820.00 | 820.00 | -0.12% | 1,600 | 0.31 |
| Oct 19, 2026 | 826.00 | 826.00 | 821.00 | 821.00 | 821.00 | -0.85% | 1,300 | 0.25 |
| Oct 16, 2026 | 821.00 | 828.00 | 821.00 | 828.00 | 828.00 | +0.98% | 400 | 0.08 |
| Oct 15, 2026 | 821.00 | 821.00 | 820.00 | 820.00 | 820.00 | -0.97% | 300 | 0.06 |
| Oct 14, 2026 | 824.00 | 829.00 | 821.00 | 828.00 | 828.00 | +0.36% | 1,500 | 0.29 |
| Oct 13, 2026 | 821.00 | 825.00 | 820.00 | 825.00 | 825.00 | +0.00% | 900 | 0.17 |
| Oct 12, 2026 | 825.00 | 825.00 | 820.00 | 825.00 | 825.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 823.00 | 825.00 | 820.00 | 825.00 | 825.00 | +0.61% | 600 | 0.11 |
| Oct 08, 2026 | 820.00 | 822.00 | 820.00 | 820.00 | 820.00 | -0.36% | 1,700 | 0.32 |
| Oct 07, 2026 | 824.00 | 824.00 | 823.00 | 823.00 | 823.00 | -0.48% | 1,100 | 0.21 |
| Oct 06, 2026 | 827.00 | 835.00 | 825.00 | 827.00 | 827.00 | -0.48% | 1,300 | 0.25 |
| Oct 05, 2026 | 828.00 | 831.00 | 827.00 | 831.00 | 831.00 | +0.24% | 2,300 | 0.44 |
| Oct 02, 2026 | 822.00 | 829.00 | 822.00 | 829.00 | 829.00 | +0.85% | 2,000 | 0.38 |
| Oct 01, 2026 | 820.00 | 824.00 | 820.00 | 822.00 | 822.00 | +0.49% | 900 | 0.17 |
| Sep 30, 2026 | 818.00 | 820.00 | 818.00 | 818.00 | 818.00 | -0.49% | 2,200 | 0.42 |
| Sep 29, 2026 | 832.00 | 832.00 | 821.00 | 822.00 | 822.00 | +0.43% | 1,100 | 0.21 |
| Sep 28, 2026 | 824.00 | 835.00 | 821.00 | 835.00 | 818.50 | +1.33% | 8,100 | 1.60 |
| Sep 25, 2026 | 824.00 | 828.00 | 820.00 | 824.00 | 807.72 | -0.12% | 1,100 | 0.22 |
| Sep 24, 2026 | 827.00 | 827.00 | 818.00 | 825.00 | 808.70 | +0.49% | 1,300 | 0.26 |
| Sep 23, 2026 | 821.00 | 822.00 | 810.00 | 821.00 | 804.78 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 821.00 | 822.00 | 810.00 | 821.00 | 804.78 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 821.00 | 822.00 | 810.00 | 821.00 | 804.78 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 821.00 | 822.00 | 810.00 | 821.00 | 804.78 | +0.00% | 2,000 | 0.39 |
| Sep 17, 2026 | 820.00 | 822.00 | 817.00 | 821.00 | 804.78 | +0.24% | 500 | 0.10 |
| Sep 16, 2026 | 819.00 | 820.00 | 818.00 | 819.00 | 802.82 | +0.00% | 900 | 0.18 |
| Sep 15, 2026 | 821.00 | 824.00 | 819.00 | 819.00 | 802.82 | -0.24% | 1,100 | 0.22 |
| Sep 14, 2026 | 825.00 | 825.00 | 820.00 | 821.00 | 804.78 | +0.12% | 1,800 | 0.35 |
| Sep 11, 2026 | 825.00 | 825.00 | 820.00 | 820.00 | 803.80 | -0.73% | 600 | 0.12 |
| Sep 10, 2026 | 828.00 | 828.00 | 825.00 | 826.00 | 809.68 | -0.24% | 1,000 | 0.20 |
| Sep 09, 2026 | 834.00 | 834.00 | 828.00 | 828.00 | 811.64 | -0.72% | 800 | 0.16 |
| Sep 08, 2026 | 828.00 | 836.00 | 828.00 | 834.00 | 817.52 | +0.60% | 600 | 0.12 |
| Sep 07, 2026 | 825.00 | 830.00 | 825.00 | 829.00 | 812.62 | -0.12% | 1,000 | 0.20 |
| Sep 04, 2026 | 831.00 | 831.00 | 830.00 | 830.00 | 813.60 | -0.12% | 500 | 0.10 |
| Sep 03, 2026 | 825.00 | 832.00 | 824.00 | 831.00 | 814.58 | +0.85% | 1,800 | 0.35 |
| Sep 02, 2026 | 844.00 | 844.00 | 822.00 | 824.00 | 807.72 | -4.07% | 3,400 | 0.68 |
| Sep 01, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 842.03 | +0.23% | 200 | 0.04 |
| Aug 31, 2026 | 858.00 | 858.00 | 848.00 | 857.00 | 840.07 | -0.46% | 2,200 | 0.43 |
| Aug 28, 2026 | 860.00 | 864.00 | 858.00 | 861.00 | 843.99 | +0.12% | 50,600 | 11.65 |
| Aug 27, 2026 | 858.00 | 860.00 | 851.00 | 860.00 | 843.01 | +0.23% | 12,600 | 3.03 |
| Aug 26, 2026 | 860.00 | 860.00 | 853.00 | 858.00 | 841.05 | +1.30% | 1,800 | 0.43 |
| Aug 25, 2026 | 846.00 | 850.00 | 846.00 | 847.00 | 830.26 | -0.35% | 2,100 | 0.51 |
