Seigakusha Co.,Ltd. (2179.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 June 2023 - 08 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 788.00 | 788.00 | 785.00 | 788.00 | 788.00 | 900 |
| 06 June 2024 | 792.00 | 792.00 | 785.00 | 785.00 | 785.00 | 3,300 |
| 05 June 2024 | 782.00 | 785.00 | 782.00 | 785.00 | 785.00 | 400 |
| 04 June 2024 | 788.00 | 792.00 | 785.00 | 785.00 | 785.00 | 4,900 |
| 03 June 2024 | 780.00 | 789.00 | 773.00 | 782.00 | 782.00 | 1,600 |
| 31 May 2024 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | 5,200 |
| 30 May 2024 | 771.00 | 780.00 | 771.00 | 776.00 | 776.00 | 1,100 |
| 29 May 2024 | 769.00 | 776.00 | 769.00 | 772.00 | 772.00 | 1,100 |
| 28 May 2024 | 770.00 | 775.00 | 770.00 | 770.00 | 770.00 | 1,100 |
| 27 May 2024 | 777.00 | 778.00 | 767.00 | 767.00 | 767.00 | 2,300 |
| 24 May 2024 | 763.00 | 775.00 | 763.00 | 775.00 | 775.00 | 2,400 |
| 23 May 2024 | 761.00 | 763.00 | 761.00 | 763.00 | 763.00 | 300 |
| 22 May 2024 | 765.00 | 766.00 | 763.00 | 765.00 | 765.00 | 700 |
| 21 May 2024 | 760.00 | 769.00 | 760.00 | 769.00 | 769.00 | 1,800 |
| 20 May 2024 | 766.00 | 766.00 | 760.00 | 760.00 | 760.00 | 1,000 |
| 17 May 2024 | 762.00 | 766.00 | 762.00 | 766.00 | 766.00 | 600 |
| 16 May 2024 | 762.00 | 766.00 | 762.00 | 766.00 | 766.00 | 1,000 |
| 15 May 2024 | 763.00 | 770.00 | 763.00 | 770.00 | 770.00 | 1,100 |
| 14 May 2024 | 761.00 | 763.00 | 761.00 | 763.00 | 763.00 | 500 |
| 13 May 2024 | 765.00 | 767.00 | 762.00 | 767.00 | 767.00 | 700 |
| 10 May 2024 | 765.00 | 765.00 | 762.00 | 765.00 | 765.00 | 400 |
| 09 May 2024 | 764.00 | 765.00 | 764.00 | 765.00 | 765.00 | 300 |
| 08 May 2024 | 768.00 | 769.00 | 768.00 | 769.00 | 769.00 | 1,300 |
| 07 May 2024 | 766.00 | 767.00 | 766.00 | 767.00 | 767.00 | 700 |
| 02 May 2024 | 765.00 | 768.00 | 765.00 | 768.00 | 768.00 | 300 |
| 01 May 2024 | 759.00 | 765.00 | 757.00 | 765.00 | 765.00 | 1,200 |
| 30 Apr 2024 | 760.00 | 762.00 | 760.00 | 760.00 | 760.00 | 1,800 |
| 26 Apr 2024 | 750.00 | 753.00 | 750.00 | 753.00 | 753.00 | 4,500 |
| 25 Apr 2024 | 756.00 | 759.00 | 756.00 | 759.00 | 759.00 | 1,600 |
| 24 Apr 2024 | 757.00 | 757.00 | 755.00 | 757.00 | 757.00 | 400 |
| 23 Apr 2024 | 755.00 | 759.00 | 754.00 | 759.00 | 759.00 | 1,600 |
| 22 Apr 2024 | 756.00 | 759.00 | 753.00 | 759.00 | 759.00 | 2,100 |
| 19 Apr 2024 | 750.00 | 753.00 | 750.00 | 753.00 | 753.00 | 1,100 |
| 18 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 600 |
| 17 Apr 2024 | 750.00 | 758.00 | 750.00 | 753.00 | 753.00 | 900 |
| 16 Apr 2024 | 750.00 | 750.00 | 749.00 | 750.00 | 750.00 | 400 |
| 15 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 700 |
| 12 Apr 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 100 |
| 11 Apr 2024 | 748.00 | 753.00 | 748.00 | 753.00 | 753.00 | 700 |
| 10 Apr 2024 | 748.00 | 748.00 | 746.00 | 748.00 | 748.00 | 900 |
| 09 Apr 2024 | 747.00 | 750.00 | 747.00 | 748.00 | 748.00 | 1,100 |
| 08 Apr 2024 | 751.00 | 755.00 | 747.00 | 747.00 | 747.00 | 3,000 |
| 05 Apr 2024 | 750.00 | 751.00 | 750.00 | 751.00 | 751.00 | 3,000 |
| 04 Apr 2024 | 750.00 | 752.00 | 750.00 | 750.00 | 750.00 | 1,800 |
| 03 Apr 2024 | 748.00 | 755.00 | 748.00 | 750.00 | 750.00 | 1,200 |
| 02 Apr 2024 | 751.00 | 751.00 | 747.00 | 749.00 | 749.00 | 1,900 |
| 01 Apr 2024 | 754.00 | 754.00 | 748.00 | 751.00 | 751.00 | 2,500 |
| 29 Mar 2024 | 748.00 | 755.00 | 747.00 | 748.00 | 748.00 | 4,600 |
| 28 Mar 2024 | 722.00 | 760.00 | 722.00 | 748.00 | 748.00 | 17,500 |
| 28 Mar 2024 | 9 Dividend | |||||
| 27 Mar 2024 | 790.00 | 791.00 | 789.00 | 791.00 | 782.00 | 17,100 |
| 26 Mar 2024 | 790.00 | 790.00 | 789.00 | 790.00 | 781.01 | 14,300 |
| 25 Mar 2024 | 790.00 | 791.00 | 789.00 | 791.00 | 782.00 | 11,500 |
| 22 Mar 2024 | 790.00 | 791.00 | 790.00 | 790.00 | 781.01 | 4,400 |
| 21 Mar 2024 | 790.00 | 791.00 | 789.00 | 790.00 | 781.01 | 8,400 |
| 19 Mar 2024 | 788.00 | 790.00 | 788.00 | 790.00 | 781.01 | 2,700 |
| 18 Mar 2024 | 791.00 | 791.00 | 789.00 | 789.00 | 780.02 | 3,500 |
| 15 Mar 2024 | 790.00 | 790.00 | 789.00 | 790.00 | 781.01 | 1,700 |
| 14 Mar 2024 | 790.00 | 791.00 | 788.00 | 791.00 | 782.00 | 2,600 |
| 13 Mar 2024 | 791.00 | 791.00 | 789.00 | 790.00 | 781.01 | 2,300 |
| 12 Mar 2024 | 789.00 | 790.00 | 789.00 | 790.00 | 781.01 | 2,500 |
| 11 Mar 2024 | 788.00 | 790.00 | 788.00 | 789.00 | 780.02 | 3,200 |
| 08 Mar 2024 | 790.00 | 790.00 | 788.00 | 788.00 | 779.03 | 2,500 |
| 07 Mar 2024 | 790.00 | 791.00 | 788.00 | 790.00 | 781.01 | 3,600 |
| 06 Mar 2024 | 793.00 | 793.00 | 790.00 | 790.00 | 781.01 | 4,300 |
| 05 Mar 2024 | 795.00 | 796.00 | 793.00 | 793.00 | 783.98 | 3,400 |
| 04 Mar 2024 | 796.00 | 798.00 | 795.00 | 795.00 | 785.95 | 2,300 |
| 01 Mar 2024 | 798.00 | 798.00 | 795.00 | 796.00 | 786.94 | 2,700 |
| 29 Feb 2024 | 798.00 | 798.00 | 796.00 | 797.00 | 787.93 | 3,100 |
| 28 Feb 2024 | 797.00 | 799.00 | 797.00 | 799.00 | 789.91 | 3,400 |
| 27 Feb 2024 | 799.00 | 799.00 | 796.00 | 796.00 | 786.94 | 1,500 |
| 26 Feb 2024 | 799.00 | 799.00 | 798.00 | 799.00 | 789.91 | 1,400 |
| 22 Feb 2024 | 795.00 | 798.00 | 795.00 | 798.00 | 788.92 | 900 |
| 21 Feb 2024 | 793.00 | 795.00 | 793.00 | 795.00 | 785.95 | 600 |
| 20 Feb 2024 | 796.00 | 798.00 | 795.00 | 795.00 | 785.95 | 1,100 |
| 19 Feb 2024 | 800.00 | 800.00 | 795.00 | 796.00 | 786.94 | 700 |
| 16 Feb 2024 | 796.00 | 800.00 | 796.00 | 800.00 | 790.90 | 2,000 |
| 15 Feb 2024 | 797.00 | 799.00 | 795.00 | 799.00 | 789.91 | 1,900 |
| 14 Feb 2024 | 795.00 | 802.00 | 793.00 | 800.00 | 790.90 | 3,500 |
| 13 Feb 2024 | 802.00 | 802.00 | 800.00 | 802.00 | 792.87 | 2,000 |
| 09 Feb 2024 | 800.00 | 802.00 | 800.00 | 802.00 | 792.87 | 1,900 |
| 08 Feb 2024 | 802.00 | 802.00 | 801.00 | 801.00 | 791.89 | 1,100 |
| 07 Feb 2024 | 802.00 | 802.00 | 800.00 | 802.00 | 792.87 | 600 |
| 06 Feb 2024 | 802.00 | 802.00 | 801.00 | 802.00 | 792.87 | 400 |
| 05 Feb 2024 | 802.00 | 802.00 | 801.00 | 802.00 | 792.87 | 1,100 |
| 02 Feb 2024 | 800.00 | 802.00 | 800.00 | 800.00 | 790.90 | 1,300 |
| 01 Feb 2024 | 801.00 | 801.00 | 798.00 | 800.00 | 790.90 | 600 |
| 31 Jan 2024 | 800.00 | 801.00 | 799.00 | 801.00 | 791.89 | 3,500 |
| 30 Jan 2024 | 798.00 | 799.00 | 798.00 | 799.00 | 789.91 | 1,000 |
| 29 Jan 2024 | 798.00 | 799.00 | 797.00 | 798.00 | 788.92 | 1,000 |
| 26 Jan 2024 | 798.00 | 799.00 | 797.00 | 797.00 | 787.93 | 1,200 |
| 25 Jan 2024 | 796.00 | 796.00 | 794.00 | 795.00 | 785.95 | 900 |
| 24 Jan 2024 | 794.00 | 796.00 | 794.00 | 796.00 | 786.94 | 300 |
| 23 Jan 2024 | 795.00 | 798.00 | 795.00 | 796.00 | 786.94 | 1,300 |
| 22 Jan 2024 | 793.00 | 795.00 | 793.00 | 795.00 | 785.95 | 700 |
| 19 Jan 2024 | 796.00 | 798.00 | 793.00 | 793.00 | 783.98 | 2,100 |
| 18 Jan 2024 | 795.00 | 797.00 | 795.00 | 797.00 | 787.93 | 700 |
| 17 Jan 2024 | 797.00 | 799.00 | 793.00 | 793.00 | 783.98 | 2,000 |
| 16 Jan 2024 | 796.00 | 797.00 | 796.00 | 797.00 | 787.93 | 600 |
| 15 Jan 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 778.05 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.