Want to see JP:6199 full AI Analyst Report?
SERAKU Co., Ltd. (6199) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,460.00 | 1,540.00 | 1,458.00 | 1,540.00 | 1,540.00 | +3.98% | 33,600 | 1.46 |
| Oct 30, 2026 | 1,482.00 | 1,520.00 | 1,472.00 | 1,481.00 | 1,481.00 | +2.00% | 46,700 | 2.08 |
| Oct 29, 2026 | 1,456.00 | 1,460.00 | 1,417.00 | 1,452.00 | 1,452.00 | -0.55% | 104,000 | 4.91 |
| Oct 28, 2026 | 1,497.00 | 1,510.00 | 1,445.00 | 1,460.00 | 1,460.00 | -2.86% | 59,300 | 2.90 |
| Oct 27, 2026 | 1,489.00 | 1,516.00 | 1,485.00 | 1,503.00 | 1,503.00 | -0.53% | 21,700 | 1.06 |
| Oct 26, 2026 | 1,520.00 | 1,523.00 | 1,478.00 | 1,511.00 | 1,511.00 | -0.79% | 21,900 | 1.06 |
| Oct 23, 2026 | 1,520.00 | 1,544.00 | 1,487.00 | 1,523.00 | 1,523.00 | +0.20% | 23,500 | 1.11 |
| Oct 22, 2026 | 1,513.00 | 1,555.00 | 1,506.00 | 1,520.00 | 1,520.00 | +2.49% | 39,600 | 1.90 |
| Oct 21, 2026 | 1,544.00 | 1,544.00 | 1,483.00 | 1,483.00 | 1,483.00 | -3.01% | 18,900 | 0.91 |
| Oct 20, 2026 | 1,530.00 | 1,550.00 | 1,490.00 | 1,529.00 | 1,529.00 | +1.59% | 29,500 | 1.44 |
| Oct 19, 2026 | 1,520.00 | 1,539.00 | 1,485.00 | 1,505.00 | 1,505.00 | -2.90% | 47,100 | 2.34 |
| Oct 16, 2026 | 1,396.00 | 1,550.00 | 1,396.00 | 1,550.00 | 1,550.00 | +16.02% | 125,400 | 6.80 |
| Oct 15, 2026 | 1,332.00 | 1,366.00 | 1,304.00 | 1,336.00 | 1,336.00 | -1.91% | 21,300 | 1.18 |
| Oct 14, 2026 | 1,369.00 | 1,376.00 | 1,344.00 | 1,362.00 | 1,362.00 | -0.22% | 20,100 | 1.11 |
| Oct 13, 2026 | 1,357.00 | 1,384.00 | 1,341.00 | 1,365.00 | 1,365.00 | -0.80% | 35,400 | 1.98 |
| Oct 12, 2026 | 1,376.00 | 1,390.00 | 1,313.00 | 1,376.00 | 1,376.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,313.00 | 1,390.00 | 1,313.00 | 1,376.00 | 1,376.00 | +3.46% | 18,000 | 1.00 |
| Oct 08, 2026 | 1,308.00 | 1,341.00 | 1,304.00 | 1,330.00 | 1,330.00 | +0.00% | 20,500 | 1.13 |
| Oct 07, 2026 | 1,324.00 | 1,335.00 | 1,316.00 | 1,330.00 | 1,330.00 | +0.30% | 9,500 | 0.52 |
| Oct 06, 2026 | 1,310.00 | 1,341.00 | 1,310.00 | 1,326.00 | 1,326.00 | +0.61% | 15,500 | 0.85 |
| Oct 05, 2026 | 1,303.00 | 1,325.00 | 1,297.00 | 1,318.00 | 1,318.00 | +0.84% | 24,400 | 1.35 |
| Oct 02, 2026 | 1,321.00 | 1,326.00 | 1,303.00 | 1,307.00 | 1,307.00 | -1.21% | 16,400 | 0.91 |
| Oct 01, 2026 | 1,337.00 | 1,337.00 | 1,322.00 | 1,323.00 | 1,323.00 | -1.71% | 9,700 | 0.54 |
| Sep 30, 2026 | 1,343.00 | 1,354.00 | 1,336.00 | 1,346.00 | 1,346.00 | -1.10% | 14,000 | 0.77 |
| Sep 29, 2026 | 1,357.00 | 1,373.00 | 1,341.00 | 1,361.00 | 1,361.00 | -0.66% | 24,100 | 1.33 |
| Sep 28, 2026 | 1,368.00 | 1,377.00 | 1,350.00 | 1,370.00 | 1,370.00 | +0.15% | 20,000 | 1.11 |
| Sep 25, 2026 | 1,382.00 | 1,392.00 | 1,352.00 | 1,368.00 | 1,368.00 | -2.36% | 17,700 | 0.98 |
| Sep 24, 2026 | 1,433.00 | 1,447.00 | 1,390.00 | 1,401.00 | 1,401.00 | -4.24% | 19,300 | 1.05 |
| Sep 23, 2026 | 1,441.00 | 1,469.00 | 1,441.00 | 1,463.00 | 1,463.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,441.00 | 1,469.00 | 1,441.00 | 1,463.00 | 1,463.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,441.00 | 1,469.00 | 1,441.00 | 1,463.00 | 1,463.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,441.00 | 1,469.00 | 1,441.00 | 1,463.00 | 1,463.00 | +1.88% | 18,500 | 0.96 |
| Sep 17, 2026 | 1,406.00 | 1,439.00 | 1,379.00 | 1,436.00 | 1,436.00 | +0.56% | 20,900 | 1.08 |
| Sep 16, 2026 | 1,451.00 | 1,460.00 | 1,425.00 | 1,428.00 | 1,428.00 | -1.79% | 12,000 | 0.61 |
| Sep 15, 2026 | 1,438.00 | 1,469.00 | 1,424.00 | 1,454.00 | 1,454.00 | +1.61% | 27,300 | 1.40 |
| Sep 14, 2026 | 1,371.00 | 1,439.00 | 1,368.00 | 1,431.00 | 1,431.00 | +4.30% | 23,100 | 1.15 |
| Sep 11, 2026 | 1,360.00 | 1,390.00 | 1,351.00 | 1,372.00 | 1,372.00 | -0.29% | 22,400 | 1.08 |
| Sep 10, 2026 | 1,308.00 | 1,389.00 | 1,308.00 | 1,376.00 | 1,376.00 | +4.64% | 28,300 | 1.36 |
| Sep 09, 2026 | 1,305.00 | 1,324.00 | 1,303.00 | 1,315.00 | 1,315.00 | -0.30% | 12,200 | 0.58 |
| Sep 08, 2026 | 1,306.00 | 1,332.00 | 1,304.00 | 1,319.00 | 1,319.00 | -0.08% | 9,800 | 0.46 |
| Sep 07, 2026 | 1,346.00 | 1,346.00 | 1,308.00 | 1,320.00 | 1,320.00 | -1.86% | 12,200 | 0.57 |
| Sep 04, 2026 | 1,312.00 | 1,355.00 | 1,305.00 | 1,345.00 | 1,345.00 | +1.51% | 11,300 | 0.52 |
| Sep 03, 2026 | 1,308.00 | 1,333.00 | 1,295.00 | 1,325.00 | 1,325.00 | +0.30% | 18,400 | 0.84 |
| Sep 02, 2026 | 1,365.00 | 1,365.00 | 1,321.00 | 1,321.00 | 1,321.00 | -5.17% | 19,900 | 0.91 |
| Sep 01, 2026 | 1,378.00 | 1,393.00 | 1,370.00 | 1,393.00 | 1,393.00 | -0.43% | 15,200 | 0.69 |
| Aug 31, 2026 | 1,394.00 | 1,412.00 | 1,384.00 | 1,399.00 | 1,399.00 | +0.65% | 43,600 | 1.98 |
| Aug 28, 2026 | 1,378.00 | 1,403.00 | 1,373.00 | 1,390.00 | 1,390.00 | +0.90% | 16,000 | 0.72 |
| Aug 27, 2026 | 1,387.00 | 1,395.00 | 1,372.00 | 1,395.00 | 1,377.60 | +0.65% | 24,100 | 1.05 |
| Aug 26, 2026 | 1,370.00 | 1,392.00 | 1,370.00 | 1,386.00 | 1,368.71 | +0.65% | 13,100 | 0.57 |
| Aug 25, 2026 | 1,393.00 | 1,393.00 | 1,371.00 | 1,377.00 | 1,359.82 | -0.22% | 11,600 | 0.50 |
