TipRanks
Go Ultimate55% OFF

SEIWA HOLDINGS Co.,Ltd. (523A) Historical Prices

JP:523A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,544.001,584.001,523.001,566.001,566.00+1.03%91,6000.79
Oct 29, 20261,602.001,602.001,526.001,550.001,550.00-5.20%136,5001.19
Oct 28, 20261,553.001,646.001,541.001,635.001,635.00+8.35%102,3000.90
Oct 27, 20261,523.001,547.001,493.001,509.001,509.00-0.20%58,4000.51
Oct 26, 20261,518.001,533.001,485.001,512.001,512.00+0.47%46,8000.40
Oct 23, 20261,527.001,559.001,471.001,505.001,505.00-4.63%133,6001.15
Oct 22, 20261,717.001,717.001,572.001,578.001,578.00-6.96%98,1000.85
Oct 21, 20261,616.001,701.001,616.001,696.001,696.00+5.67%69,5000.60
Oct 20, 20261,703.001,703.001,605.001,605.001,605.00-5.75%78,7000.68
Oct 19, 20261,698.001,704.001,635.001,703.001,703.00+0.29%96,2000.83
Oct 16, 20261,701.001,745.001,653.001,698.001,698.00+2.04%200,7001.75
Oct 15, 20261,620.001,701.001,511.001,664.001,664.00-7.76%349,3003.20
Oct 14, 20261,814.001,869.001,760.001,804.001,804.00-1.85%96,2000.85
Oct 13, 20261,856.001,859.001,814.001,838.001,838.00-1.24%67,3000.57
Oct 12, 20261,861.001,867.001,757.001,861.001,861.00+0.00%00.00
Oct 09, 20261,794.001,867.001,757.001,861.001,861.00+3.73%60,0000.48
Oct 08, 20261,898.001,898.001,791.001,794.001,794.00-5.48%70,4000.55
Oct 07, 20261,920.001,947.001,859.001,898.001,898.00-0.37%56,8000.44
Oct 06, 20261,950.001,959.001,898.001,905.001,905.00-3.45%58,3000.45
Oct 05, 20261,971.001,992.001,927.001,973.001,973.00+0.25%45,1000.35
Oct 02, 20261,965.002,027.001,930.001,968.001,968.00+0.25%110,9000.85
Oct 01, 20261,980.002,010.001,947.001,963.001,963.00-0.86%85,5000.65
Sep 30, 20261,883.001,994.001,877.001,980.001,980.00+4.21%96,7000.74
Sep 29, 20261,858.001,915.001,845.001,900.001,900.00+0.11%74,0000.56
Sep 28, 20261,855.001,908.001,843.001,898.001,898.00+4.06%94,4000.72
Sep 25, 20261,816.001,900.001,800.001,824.001,824.00+0.44%116,0000.89
Sep 24, 20261,930.001,997.001,788.001,816.001,816.00-4.72%203,5001.59
Sep 23, 20261,822.001,917.001,822.001,906.001,906.00+0.00%00.00
Sep 22, 20261,822.001,917.001,822.001,906.001,906.00+0.00%00.00
Sep 21, 20261,822.001,917.001,822.001,906.001,906.00+0.00%00.00
Sep 18, 20261,822.001,917.001,822.001,906.001,906.00+4.84%160,8001.19
Sep 17, 20261,807.001,857.001,795.001,818.001,818.00+2.36%71,7000.53
Sep 16, 20261,774.001,798.001,739.001,776.001,776.00-0.50%61,0000.44
Sep 15, 20261,769.001,809.001,730.001,785.001,785.00+1.77%50,6000.35
Sep 14, 20261,725.001,760.001,686.001,754.001,754.00+0.00%67,8000.45
Sep 11, 20261,769.001,794.001,743.001,754.001,754.00-5.14%97,2000.65
Sep 10, 20261,785.001,849.001,761.001,849.001,849.00+2.04%66,9000.45
Sep 09, 20261,762.001,842.001,760.001,812.001,812.00+2.32%71,9000.48
Sep 08, 20261,781.001,862.001,762.001,771.001,771.00-2.05%136,1000.92
Sep 07, 20261,746.001,834.001,724.001,808.001,808.00+4.87%106,3000.71
Sep 04, 20261,671.001,758.001,659.001,724.001,724.00+3.48%84,7000.56
Sep 03, 20261,737.001,737.001,665.001,666.001,666.00-2.23%76,7000.51
Sep 02, 20261,801.001,844.001,700.001,704.001,704.00-7.99%260,6001.74
Sep 01, 20261,846.001,862.001,760.001,852.001,852.00+0.43%159,5001.05
Aug 31, 20261,813.001,869.001,797.001,844.001,844.00+2.67%190,8001.27
Aug 28, 20261,722.001,847.001,722.001,796.001,796.00+6.08%304,2002.06
Aug 27, 20261,626.001,703.001,578.001,693.001,693.00+7.97%295,1002.03
Aug 26, 20261,710.001,720.001,562.001,568.001,568.00-9.68%228,3001.56
Aug 25, 20261,667.001,746.001,629.001,736.001,736.00+2.84%174,8001.19
Aug 24, 20261,681.001,688.001,611.001,688.001,688.00+0.00%201,9001.36