Want to see JP:8050 full AI Analyst Report?
SEIKO GROUP CORPORATION (8050) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,120.00 | 11,295.00 | 10,385.00 | 10,485.00 | 10,485.00 | -5.71% | 545,100 | 1.13 |
| Oct 29, 2026 | 10,870.00 | 11,120.00 | 10,640.00 | 11,120.00 | 11,120.00 | +2.30% | 1,327,800 | 2.82 |
| Oct 28, 2026 | 10,770.00 | 11,020.00 | 10,670.00 | 10,870.00 | 10,870.00 | +3.82% | 398,900 | 0.85 |
| Oct 27, 2026 | 10,350.00 | 10,640.00 | 10,290.00 | 10,470.00 | 10,470.00 | +3.97% | 339,300 | 0.72 |
| Oct 26, 2026 | 9,730.00 | 10,180.00 | 9,660.00 | 10,070.00 | 10,070.00 | +2.03% | 391,900 | 0.82 |
| Oct 23, 2026 | 9,650.00 | 9,940.00 | 9,480.00 | 9,870.00 | 9,870.00 | +0.71% | 478,000 | 1.01 |
| Oct 22, 2026 | 10,260.00 | 10,280.00 | 9,800.00 | 9,800.00 | 9,800.00 | -4.30% | 292,800 | 0.62 |
| Oct 21, 2026 | 10,100.00 | 10,540.00 | 10,100.00 | 10,240.00 | 10,240.00 | +2.81% | 379,800 | 0.81 |
| Oct 20, 2026 | 10,540.00 | 10,540.00 | 9,960.00 | 9,960.00 | 9,960.00 | -5.41% | 325,300 | 0.70 |
| Oct 19, 2026 | 10,070.00 | 10,600.00 | 10,000.00 | 10,530.00 | 10,530.00 | -0.94% | 279,300 | 0.60 |
| Oct 16, 2026 | 10,230.00 | 10,760.00 | 10,140.00 | 10,630.00 | 10,630.00 | +5.46% | 366,600 | 0.78 |
| Oct 15, 2026 | 10,140.00 | 10,400.00 | 10,020.00 | 10,080.00 | 10,080.00 | -3.45% | 470,500 | 1.02 |
| Oct 14, 2026 | 11,000.00 | 11,060.00 | 10,410.00 | 10,440.00 | 10,440.00 | -4.04% | 238,600 | 0.51 |
| Oct 13, 2026 | 10,920.00 | 11,060.00 | 10,590.00 | 10,880.00 | 10,880.00 | +2.45% | 385,400 | 0.84 |
| Oct 12, 2026 | 10,620.00 | 10,990.00 | 10,380.00 | 10,620.00 | 10,620.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10,430.00 | 10,990.00 | 10,380.00 | 10,620.00 | 10,620.00 | +0.28% | 399,600 | 0.87 |
| Oct 08, 2026 | 11,000.00 | 11,030.00 | 10,590.00 | 10,590.00 | 10,590.00 | -3.73% | 317,300 | 0.69 |
| Oct 07, 2026 | 11,330.00 | 11,350.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.05% | 394,800 | 0.87 |
| Oct 06, 2026 | 10,980.00 | 11,340.00 | 10,880.00 | 11,230.00 | 11,230.00 | +2.46% | 313,700 | 0.69 |
| Oct 05, 2026 | 10,760.00 | 11,210.00 | 10,740.00 | 10,960.00 | 10,960.00 | +4.78% | 421,700 | 0.93 |
| Oct 02, 2026 | 10,440.00 | 10,540.00 | 10,360.00 | 10,460.00 | 10,460.00 | -0.95% | 297,000 | 0.65 |
| Oct 01, 2026 | 9,770.00 | 10,640.00 | 9,700.00 | 10,560.00 | 10,560.00 | +7.32% | 578,800 | 1.27 |
| Sep 30, 2026 | 9,950.00 | 10,070.00 | 9,840.00 | 9,840.00 | 9,840.00 | -0.81% | 523,300 | 1.16 |
| Sep 29, 2026 | 10,050.00 | 10,130.00 | 9,800.00 | 9,920.00 | 9,920.00 | -0.18% | 340,500 | 0.76 |
| Sep 28, 2026 | 10,430.00 | 10,520.00 | 9,990.00 | 9,990.00 | 9,937.50 | -4.03% | 478,100 | 1.07 |
| Sep 25, 2026 | 10,250.00 | 10,570.00 | 10,070.00 | 10,410.00 | 10,355.29 | +2.06% | 414,200 | 0.93 |
| Sep 24, 2026 | 10,250.00 | 10,250.00 | 9,950.00 | 10,200.00 | 10,146.40 | +3.87% | 559,300 | 1.27 |
| Sep 23, 2026 | 9,820.00 | 9,920.00 | 9,520.00 | 9,820.00 | 9,768.39 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 9,820.00 | 9,920.00 | 9,520.00 | 9,820.00 | 9,768.39 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 9,820.00 | 9,920.00 | 9,520.00 | 9,820.00 | 9,768.39 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 9,810.00 | 9,920.00 | 9,520.00 | 9,820.00 | 9,768.39 | +1.55% | 1,295,400 | 2.98 |
| Sep 17, 2026 | 9,710.00 | 9,990.00 | 9,630.00 | 9,670.00 | 9,619.18 | +1.58% | 518,300 | 1.20 |
| Sep 16, 2026 | 9,360.00 | 9,590.00 | 9,230.00 | 9,520.00 | 9,469.97 | -0.52% | 372,600 | 0.86 |
| Sep 15, 2026 | 9,240.00 | 9,720.00 | 9,220.00 | 9,570.00 | 9,519.71 | +3.46% | 740,600 | 1.73 |
| Sep 14, 2026 | 8,750.00 | 9,410.00 | 8,680.00 | 9,250.00 | 9,201.39 | +3.70% | 523,800 | 1.23 |
| Sep 11, 2026 | 9,050.00 | 9,190.00 | 8,850.00 | 8,920.00 | 8,873.12 | -4.60% | 852,900 | 2.04 |
| Sep 10, 2026 | 9,340.00 | 9,470.00 | 8,980.00 | 9,350.00 | 9,300.86 | -0.95% | 691,200 | 1.68 |
| Sep 09, 2026 | 9,310.00 | 9,580.00 | 9,140.00 | 9,440.00 | 9,390.39 | +1.72% | 772,700 | 1.91 |
| Sep 08, 2026 | 10,680.00 | 10,850.00 | 9,230.00 | 9,280.00 | 9,231.23 | -15.48% | 951,700 | 2.42 |
| Sep 07, 2026 | 10,200.00 | 11,010.00 | 10,140.00 | 10,980.00 | 10,922.30 | +8.28% | 475,400 | 1.21 |
| Sep 04, 2026 | 10,490.00 | 10,490.00 | 10,050.00 | 10,140.00 | 10,086.71 | -2.03% | 362,200 | 0.93 |
| Sep 03, 2026 | 10,740.00 | 10,740.00 | 10,200.00 | 10,350.00 | 10,295.61 | -3.09% | 388,600 | 1.00 |
| Sep 02, 2026 | 11,300.00 | 11,570.00 | 10,680.00 | 10,680.00 | 10,623.87 | -7.53% | 503,800 | 1.31 |
| Sep 01, 2026 | 11,730.00 | 11,920.00 | 11,450.00 | 11,550.00 | 11,489.30 | -2.20% | 450,300 | 1.18 |
| Aug 31, 2026 | 11,300.00 | 11,880.00 | 11,280.00 | 11,810.00 | 11,747.94 | +4.14% | 409,600 | 1.08 |
| Aug 28, 2026 | 11,380.00 | 11,640.00 | 11,240.00 | 11,340.00 | 11,280.41 | +1.70% | 646,100 | 1.72 |
| Aug 27, 2026 | 11,280.00 | 11,320.00 | 10,870.00 | 11,150.00 | 11,091.40 | -0.71% | 462,500 | 1.23 |
| Aug 26, 2026 | 11,100.00 | 11,520.00 | 11,020.00 | 11,230.00 | 11,170.98 | +3.03% | 591,700 | 1.58 |
| Aug 25, 2026 | 10,890.00 | 10,970.00 | 10,640.00 | 10,900.00 | 10,842.72 | +3.81% | 373,000 | 1.00 |
| Aug 24, 2026 | 10,650.00 | 10,780.00 | 10,450.00 | 10,500.00 | 10,444.82 | -0.28% | 344,000 | 0.93 |