Seki Co., Ltd.(JP:7857)
Â¥1,274.00-11.00 (-0.86%)
JP:7857
Seki Co., Ltd. historical prices
Â¥1,274.00
At close:-11.00 (-0.86%)
Want to see JP:7857 full AI Analyst Report?
Seki Co., Ltd. (7857) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.86% | 100 | 0.19 |
| Nov 10, 2026 | 1,287.00 | 1,287.00 | 1,266.00 | 1,285.00 | 1,285.00 | +1.58% | 800 | 1.58 |
| Nov 09, 2026 | 1,265.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1,300.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 1,600 | 3.29 |
| Nov 05, 2026 | 1,295.00 | 1,299.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 1,400 | 3.02 |
| Nov 04, 2026 | 1,294.00 | 1,300.00 | 1,271.00 | 1,300.00 | 1,300.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1,294.00 | 1,300.00 | 1,271.00 | 1,300.00 | 1,300.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,294.00 | 1,300.00 | 1,271.00 | 1,300.00 | 1,300.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1,294.00 | 1,300.00 | 1,271.00 | 1,300.00 | 1,300.00 | +2.20% | 4,400 | 10.70 |
| Oct 29, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.70% | 100 | 0.24 |
| Oct 28, 2026 | 1,274.00 | 1,281.00 | 1,274.00 | 1,281.00 | 1,281.00 | -1.23% | 300 | 0.71 |
| Oct 27, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.00% | 100 | 0.24 |
| Oct 26, 2026 | 1,288.00 | 1,298.00 | 1,288.00 | 1,297.00 | 1,297.00 | +0.31% | 1,400 | 3.46 |
| Oct 23, 2026 | 1,290.00 | 1,293.00 | 1,290.00 | 1,293.00 | 1,293.00 | +2.21% | 600 | 1.52 |
| Oct 22, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.94% | 100 | 0.25 |
| Oct 21, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | +2.38% | 100 | 0.25 |
| Oct 19, 2026 | 1,244.00 | 1,260.00 | 1,244.00 | 1,260.00 | 1,260.00 | -0.47% | 2,100 | 5.63 |
| Oct 16, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.47% | 200 | 0.54 |
| Oct 15, 2026 | 1,294.00 | 1,295.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.00% | 900 | 2.52 |
| Oct 14, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.00% | 100 | 0.28 |
| Oct 12, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | -1.17% | 600 | 1.52 |
| Oct 07, 2026 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | +0.86% | 400 | 1.03 |
| Oct 05, 2026 | 1,297.00 | 1,297.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.62% | 200 | 0.51 |
| Oct 02, 2026 | 1,275.00 | 1,297.00 | 1,275.00 | 1,297.00 | 1,297.00 | +1.73% | 600 | 1.53 |
| Oct 01, 2026 | 1,274.00 | 1,286.00 | 1,274.00 | 1,275.00 | 1,275.00 | -0.23% | 600 | 1.57 |
| Sep 30, 2026 | 1,275.00 | 1,300.00 | 1,266.00 | 1,278.00 | 1,278.00 | -0.54% | 2,100 | 5.96 |
| Sep 29, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.16% | 100 | 0.28 |
| Sep 28, 2026 | 1,289.00 | 1,300.00 | 1,289.00 | 1,300.00 | 1,287.00 | +1.17% | 900 | 2.65 |
| Sep 25, 2026 | 1,278.00 | 1,285.00 | 1,278.00 | 1,285.00 | 1,272.15 | +0.78% | 400 | 1.20 |
| Sep 24, 2026 | 1,285.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,262.25 | -1.16% | 1,600 | 5.09 |
| Sep 23, 2026 | 1,290.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,277.10 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,290.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,277.10 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,290.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,277.10 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,290.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,277.10 | 0.00% | 2,500 | 8.08 |
| Sep 17, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,277.10 | 0.00% | 100 | 0.31 |
| Sep 16, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,277.10 | +0.08% | 300 | 0.92 |
| Sep 15, 2026 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,276.11 | +0.70% | 700 | 2.19 |
| Sep 14, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,267.20 | -0.78% | 900 | 2.95 |
| Sep 11, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,277.10 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,277.10 | +0.78% | 400 | 1.19 |
| Sep 09, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,267.20 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,267.20 | -0.78% | 1,000 | 3.07 |
| Sep 07, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,277.10 | -0.62% | 300 | 0.90 |
| Sep 04, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,285.02 | +0.62% | 300 | 0.90 |
| Sep 03, 2026 | 1,291.00 | 1,291.00 | 1,290.00 | 1,290.00 | 1,277.10 | -0.08% | 400 | 1.12 |
