Seibu Electric & Machinery Co., Ltd. (6144.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,710.00 | 1,735.00 | 1,672.00 | 1,700.00 | 1,700.00 | 1,700 |
| 02 May 2024 | 1,677.00 | 1,677.00 | 1,653.00 | 1,653.00 | 1,653.00 | 400 |
| 01 May 2024 | 1,703.00 | 1,721.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,300 |
| 30 Apr 2024 | 1,718.00 | 1,740.00 | 1,718.00 | 1,739.00 | 1,739.00 | 1,200 |
| 26 Apr 2024 | 1,675.00 | 1,700.00 | 1,674.00 | 1,700.00 | 1,700.00 | 1,000 |
| 25 Apr 2024 | 1,678.00 | 1,697.00 | 1,675.00 | 1,675.00 | 1,675.00 | 800 |
| 24 Apr 2024 | 1,643.00 | 1,684.00 | 1,643.00 | 1,684.00 | 1,684.00 | 1,100 |
| 23 Apr 2024 | 1,672.00 | 1,672.00 | 1,632.00 | 1,632.00 | 1,632.00 | 2,100 |
| 22 Apr 2024 | 1,680.00 | 1,703.00 | 1,601.00 | 1,693.00 | 1,693.00 | 1,900 |
| 19 Apr 2024 | 1,663.00 | 1,690.00 | 1,636.00 | 1,655.00 | 1,655.00 | 2,500 |
| 18 Apr 2024 | 1,676.00 | 1,734.00 | 1,647.00 | 1,734.00 | 1,734.00 | 1,800 |
| 17 Apr 2024 | 1,761.00 | 1,798.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,600 |
| 16 Apr 2024 | 1,761.00 | 1,770.00 | 1,730.00 | 1,731.00 | 1,731.00 | 1,400 |
| 15 Apr 2024 | 1,777.00 | 1,780.00 | 1,749.00 | 1,779.00 | 1,779.00 | 3,700 |
| 12 Apr 2024 | 1,776.00 | 1,789.00 | 1,775.00 | 1,777.00 | 1,777.00 | 1,600 |
| 11 Apr 2024 | 1,744.00 | 1,785.00 | 1,723.00 | 1,776.00 | 1,776.00 | 6,400 |
| 10 Apr 2024 | 1,751.00 | 1,751.00 | 1,742.00 | 1,750.00 | 1,750.00 | 1,600 |
| 09 Apr 2024 | 1,770.00 | 1,770.00 | 1,750.00 | 1,751.00 | 1,751.00 | 1,100 |
| 08 Apr 2024 | 1,768.00 | 1,784.00 | 1,740.00 | 1,770.00 | 1,770.00 | 3,400 |
| 05 Apr 2024 | 1,785.00 | 1,809.00 | 1,760.00 | 1,768.00 | 1,768.00 | 5,500 |
| 04 Apr 2024 | 1,777.00 | 1,781.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,000 |
| 03 Apr 2024 | 1,768.00 | 1,775.00 | 1,739.00 | 1,739.00 | 1,739.00 | 600 |
| 02 Apr 2024 | 1,754.00 | 1,766.00 | 1,729.00 | 1,766.00 | 1,766.00 | 1,200 |
| 01 Apr 2024 | 1,696.00 | 1,758.00 | 1,656.00 | 1,744.00 | 1,744.00 | 3,700 |
| 29 Mar 2024 | 1,712.00 | 1,714.00 | 1,711.00 | 1,714.00 | 1,714.00 | 1,400 |
| 28 Mar 2024 | 1,671.00 | 1,720.00 | 1,671.00 | 1,699.00 | 1,699.00 | 2,500 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,736.00 | 1,766.00 | 1,735.00 | 1,750.00 | 1,730.00 | 2,000 |
| 26 Mar 2024 | 1,682.00 | 1,745.00 | 1,682.00 | 1,738.00 | 1,718.14 | 2,000 |
| 25 Mar 2024 | 1,678.00 | 1,689.00 | 1,662.00 | 1,682.00 | 1,662.78 | 1,700 |
| 22 Mar 2024 | 1,675.00 | 1,766.00 | 1,675.00 | 1,694.00 | 1,674.64 | 5,200 |
| 21 Mar 2024 | 1,640.00 | 1,668.00 | 1,640.00 | 1,663.00 | 1,643.99 | 3,300 |
| 19 Mar 2024 | 1,622.00 | 1,636.00 | 1,600.00 | 1,636.00 | 1,617.30 | 3,400 |
| 18 Mar 2024 | 1,634.00 | 1,637.00 | 1,615.00 | 1,621.00 | 1,602.47 | 4,800 |
| 15 Mar 2024 | 1,610.00 | 1,614.00 | 1,610.00 | 1,614.00 | 1,595.55 | 1,100 |
| 14 Mar 2024 | 1,600.00 | 1,610.00 | 1,584.00 | 1,610.00 | 1,591.60 | 2,500 |
| 13 Mar 2024 | 1,589.00 | 1,614.00 | 1,581.00 | 1,614.00 | 1,595.55 | 2,400 |
| 12 Mar 2024 | 1,573.00 | 1,598.00 | 1,573.00 | 1,585.00 | 1,566.89 | 300 |
| 11 Mar 2024 | 1,596.00 | 1,596.00 | 1,580.00 | 1,580.00 | 1,561.94 | 2,400 |
| 08 Mar 2024 | 1,600.00 | 1,610.00 | 1,586.00 | 1,597.00 | 1,578.75 | 1,900 |
| 07 Mar 2024 | 1,620.00 | 1,620.00 | 1,538.00 | 1,616.00 | 1,597.53 | 2,500 |
| 06 Mar 2024 | 1,619.00 | 1,623.00 | 1,606.00 | 1,623.00 | 1,604.45 | 900 |
| 05 Mar 2024 | 1,639.00 | 1,639.00 | 1,603.00 | 1,621.00 | 1,602.47 | 1,100 |
| 04 Mar 2024 | 1,588.00 | 1,654.00 | 1,588.00 | 1,648.00 | 1,629.17 | 5,100 |
| 01 Mar 2024 | 1,554.00 | 1,570.00 | 1,554.00 | 1,570.00 | 1,552.06 | 900 |
| 29 Feb 2024 | 1,540.00 | 1,554.00 | 1,540.00 | 1,554.00 | 1,536.24 | 800 |
| 28 Feb 2024 | 1,544.00 | 1,560.00 | 1,544.00 | 1,554.00 | 1,536.24 | 2,200 |
| 27 Feb 2024 | 1,548.00 | 1,551.00 | 1,524.00 | 1,544.00 | 1,526.35 | 2,400 |
| 26 Feb 2024 | 1,550.00 | 1,554.00 | 1,542.00 | 1,554.00 | 1,536.24 | 4,600 |
| 22 Feb 2024 | 1,550.00 | 1,554.00 | 1,550.00 | 1,554.00 | 1,536.24 | 1,400 |
| 21 Feb 2024 | 1,550.00 | 1,560.00 | 1,546.00 | 1,551.00 | 1,533.27 | 1,700 |
| 20 Feb 2024 | 1,550.00 | 1,558.00 | 1,540.00 | 1,546.00 | 1,528.33 | 3,400 |
| 19 Feb 2024 | 1,540.00 | 1,559.00 | 1,540.00 | 1,558.00 | 1,540.19 | 2,300 |
| 16 Feb 2024 | 1,545.00 | 1,545.00 | 1,527.00 | 1,544.00 | 1,526.35 | 2,600 |
| 15 Feb 2024 | 1,530.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,527.34 | 1,900 |
| 14 Feb 2024 | 1,516.00 | 1,530.00 | 1,516.00 | 1,523.00 | 1,505.59 | 900 |
| 13 Feb 2024 | 1,515.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,502.63 | 3,500 |
| 09 Feb 2024 | 1,515.00 | 1,535.00 | 1,512.00 | 1,515.00 | 1,497.69 | 2,000 |
| 08 Feb 2024 | 1,517.00 | 1,529.00 | 1,502.00 | 1,519.00 | 1,501.64 | 2,100 |
| 07 Feb 2024 | 1,526.00 | 1,535.00 | 1,520.00 | 1,521.00 | 1,503.62 | 2,200 |
| 06 Feb 2024 | 1,530.00 | 1,535.00 | 1,526.00 | 1,526.00 | 1,508.56 | 1,700 |
| 05 Feb 2024 | 1,542.00 | 1,557.00 | 1,525.00 | 1,536.00 | 1,518.45 | 2,700 |
| 02 Feb 2024 | 1,539.00 | 1,544.00 | 1,520.00 | 1,535.00 | 1,517.46 | 3,100 |
| 01 Feb 2024 | 1,550.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,512.51 | 3,400 |
| 31 Jan 2024 | 1,520.00 | 1,550.00 | 1,520.00 | 1,539.00 | 1,521.41 | 2,100 |
| 30 Jan 2024 | 1,502.00 | 1,520.00 | 1,502.00 | 1,520.00 | 1,502.63 | 1,100 |
| 29 Jan 2024 | 1,512.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,482.86 | 1,100 |
| 26 Jan 2024 | 1,500.00 | 1,508.00 | 1,500.00 | 1,505.00 | 1,487.80 | 600 |
| 25 Jan 2024 | 1,510.00 | 1,515.00 | 1,500.00 | 1,507.00 | 1,489.78 | 900 |
| 24 Jan 2024 | 1,513.00 | 1,513.00 | 1,497.00 | 1,504.00 | 1,486.81 | 900 |
| 23 Jan 2024 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,495.71 | 700 |
| 22 Jan 2024 | 1,500.00 | 1,511.00 | 1,500.00 | 1,511.00 | 1,493.73 | 3,200 |
| 19 Jan 2024 | 1,510.00 | 1,515.00 | 1,491.00 | 1,491.00 | 1,473.96 | 1,100 |
| 18 Jan 2024 | 1,513.00 | 1,513.00 | 1,440.00 | 1,499.00 | 1,481.87 | 2,200 |
| 17 Jan 2024 | 1,514.00 | 1,514.00 | 1,500.00 | 1,513.00 | 1,495.71 | 2,400 |
| 16 Jan 2024 | 1,478.00 | 1,510.00 | 1,478.00 | 1,503.00 | 1,485.82 | 3,600 |
| 15 Jan 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,461.11 | 500 |
| 12 Jan 2024 | 1,481.00 | 1,495.00 | 1,477.00 | 1,477.00 | 1,460.12 | 1,900 |
| 11 Jan 2024 | 1,490.00 | 1,492.00 | 1,486.00 | 1,486.00 | 1,469.02 | 400 |
| 10 Jan 2024 | 1,499.00 | 1,499.00 | 1,488.00 | 1,488.00 | 1,470.99 | 300 |
| 09 Jan 2024 | 1,494.00 | 1,499.00 | 1,494.00 | 1,499.00 | 1,481.87 | 1,700 |
| 05 Jan 2024 | 1,480.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,477.91 | 1,100 |
| 04 Jan 2024 | 1,480.00 | 1,488.00 | 1,470.00 | 1,488.00 | 1,470.99 | 1,500 |
| 29 Dec 2023 | 1,485.00 | 1,496.00 | 1,472.00 | 1,476.00 | 1,459.13 | 1,700 |
| 28 Dec 2023 | 1,474.00 | 1,485.00 | 1,455.00 | 1,485.00 | 1,468.03 | 900 |
| 27 Dec 2023 | 1,426.00 | 1,455.00 | 1,426.00 | 1,444.00 | 1,427.50 | 1,000 |
| 26 Dec 2023 | 1,445.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,433.43 | 900 |
| 25 Dec 2023 | 1,445.00 | 1,464.00 | 1,414.00 | 1,459.00 | 1,442.33 | 1,500 |
| 22 Dec 2023 | 1,466.00 | 1,467.00 | 1,430.00 | 1,446.00 | 1,429.47 | 1,100 |
| 21 Dec 2023 | 1,450.00 | 1,463.00 | 1,447.00 | 1,447.00 | 1,430.46 | 1,000 |
| 20 Dec 2023 | 1,469.00 | 1,470.00 | 1,450.00 | 1,459.00 | 1,442.33 | 2,400 |
| 19 Dec 2023 | 1,450.00 | 1,469.00 | 1,429.00 | 1,456.00 | 1,439.36 | 3,900 |
| 18 Dec 2023 | 1,403.00 | 1,446.00 | 1,402.00 | 1,444.00 | 1,427.50 | 9,500 |
| 15 Dec 2023 | 1,387.00 | 1,410.00 | 1,387.00 | 1,410.00 | 1,393.89 | 4,200 |
| 14 Dec 2023 | 1,384.00 | 1,390.00 | 1,384.00 | 1,384.00 | 1,368.18 | 700 |
| 13 Dec 2023 | 1,383.00 | 1,388.00 | 1,380.00 | 1,384.00 | 1,368.18 | 1,400 |
| 12 Dec 2023 | 1,380.00 | 1,385.00 | 1,380.00 | 1,383.00 | 1,367.19 | 600 |
| 11 Dec 2023 | 1,371.00 | 1,383.00 | 1,371.00 | 1,375.00 | 1,359.29 | 300 |
| 08 Dec 2023 | 1,393.00 | 1,393.00 | 1,370.00 | 1,370.00 | 1,354.34 | 1,700 |
| 07 Dec 2023 | 1,385.00 | 1,390.00 | 1,385.00 | 1,390.00 | 1,374.11 | 4,100 |
| *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.