Australia markets closed

Seiko Group Corporation (8050.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,750.00-160.00 (-3.26%)
At close: 03:15PM JST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20244,940.004,950.004,695.004,750.004,750.00219,500
21 June 20244,980.005,020.004,905.004,910.004,910.00311,400
20 June 20245,120.005,120.004,920.005,020.005,020.00185,000
19 June 20244,880.005,070.004,880.005,070.005,070.00131,500
18 June 20244,920.004,945.004,850.004,880.004,880.0069,200
17 June 20244,920.004,960.004,835.004,855.004,855.00174,200
14 June 20244,690.004,920.004,660.004,915.004,915.00211,000
13 June 20244,840.004,865.004,680.004,695.004,695.00136,900
12 June 20244,665.004,770.004,640.004,750.004,750.00133,000
11 June 20244,705.004,725.004,630.004,640.004,640.00114,200
10 June 20244,695.004,765.004,670.004,725.004,725.00105,000
07 June 20244,615.004,730.004,605.004,630.004,630.00140,800
06 June 20244,485.004,595.004,475.004,585.004,585.0087,400
05 June 20244,550.004,575.004,420.004,450.004,450.00111,000
04 June 20244,625.004,650.004,540.004,585.004,585.0099,100
03 June 20244,590.004,620.004,550.004,580.004,580.0093,800
31 May 20244,580.004,600.004,505.004,570.004,570.00120,600
30 May 20244,395.004,540.004,340.004,535.004,535.00122,600
29 May 20244,530.004,610.004,430.004,445.004,445.00136,200
28 May 20244,430.004,550.004,430.004,540.004,540.00200,700
27 May 20244,415.004,495.004,345.004,460.004,460.00130,200
24 May 20244,210.004,505.004,165.004,395.004,395.00253,000
23 May 20244,250.004,285.004,205.004,245.004,245.00115,300
22 May 20244,280.004,280.004,150.004,265.004,265.00116,900
21 May 20244,415.004,435.004,320.004,320.004,320.0096,700
20 May 20244,320.004,465.004,300.004,380.004,380.00180,200
17 May 20244,245.004,340.004,245.004,290.004,290.00159,100
16 May 20244,235.004,300.004,150.004,275.004,275.00189,800
15 May 20244,240.004,285.003,860.004,095.004,095.00332,200
14 May 20244,110.004,270.004,070.004,230.004,230.00194,500
13 May 20244,135.004,160.004,075.004,145.004,145.00110,100
10 May 20244,170.004,200.004,130.004,160.004,160.0091,900
09 May 20244,155.004,215.004,135.004,135.004,135.0051,500
08 May 20244,180.004,185.004,090.004,155.004,155.0080,900
07 May 20244,230.004,275.004,170.004,180.004,180.0063,000
02 May 20244,200.004,225.004,155.004,220.004,220.0067,100
01 May 20244,170.004,230.004,145.004,190.004,190.00127,100
30 Apr 20244,080.004,175.004,000.004,175.004,175.00131,000
26 Apr 20243,935.004,045.003,910.004,040.004,040.00137,900
25 Apr 20244,010.004,040.003,950.003,960.003,960.0095,100
24 Apr 20244,070.004,100.003,995.004,030.004,030.00133,300
23 Apr 20244,080.004,115.003,980.004,035.004,035.00128,500
22 Apr 20244,090.004,160.004,000.004,060.004,060.00150,100
19 Apr 20244,110.004,135.003,960.004,020.004,020.00138,900
18 Apr 20244,060.004,150.004,035.004,115.004,115.0089,600
17 Apr 20244,100.004,165.004,050.004,105.004,105.00132,300
16 Apr 20244,315.004,335.004,035.004,050.004,050.00257,700
15 Apr 20244,295.004,365.004,225.004,365.004,365.00124,000
12 Apr 20244,230.004,340.004,200.004,340.004,340.00161,000
11 Apr 20244,155.004,210.004,125.004,205.004,205.0061,900
10 Apr 20244,185.004,220.004,165.004,190.004,190.0093,300
09 Apr 20244,150.004,195.004,130.004,180.004,180.00103,200
08 Apr 20244,200.004,210.004,145.004,190.004,190.00117,400
05 Apr 20244,155.004,190.004,075.004,140.004,140.00165,600
04 Apr 20244,145.004,245.004,145.004,195.004,195.00141,600
03 Apr 20244,130.004,250.004,120.004,145.004,145.00159,200
02 Apr 20244,045.004,220.004,005.004,170.004,170.00208,500
01 Apr 20244,170.004,170.004,035.004,050.004,050.00170,900
29 Mar 20244,125.004,230.004,120.004,190.004,190.00183,700
28 Mar 20243,945.004,065.003,945.004,065.004,065.00191,100
28 Mar 202442.5 Dividend
27 Mar 20243,945.004,040.003,940.004,010.003,967.50154,200
26 Mar 20243,935.003,960.003,915.003,935.003,893.29121,900
25 Mar 20244,000.004,035.003,865.003,915.003,873.51211,400
22 Mar 20244,015.004,050.003,970.004,040.003,997.18114,200
21 Mar 20243,925.004,025.003,925.004,000.003,957.61163,400
19 Mar 20243,915.003,925.003,865.003,915.003,873.51158,100
18 Mar 20243,890.003,995.003,880.003,975.003,932.87158,100
15 Mar 20243,855.003,865.003,810.003,825.003,784.46141,600
14 Mar 20243,860.003,870.003,795.003,855.003,814.14114,100
13 Mar 20243,970.004,070.003,840.003,860.003,819.09231,800
12 Mar 20243,850.003,945.003,715.003,930.003,888.35329,100
11 Mar 20243,890.003,945.003,815.003,885.003,843.82254,900
08 Mar 20243,870.003,955.003,840.003,950.003,908.14284,200
07 Mar 20243,880.003,895.003,825.003,865.003,824.04257,800
06 Mar 20243,765.003,870.003,765.003,845.003,804.25416,100
05 Mar 20243,730.003,785.003,640.003,725.003,685.52338,200
04 Mar 20243,620.003,690.003,560.003,590.003,551.95336,700
01 Mar 20243,555.003,620.003,540.003,570.003,532.16268,600
29 Feb 20243,545.003,565.003,450.003,485.003,448.06266,500
28 Feb 20243,530.003,575.003,500.003,550.003,512.38430,500
27 Feb 20243,305.003,415.003,280.003,390.003,354.07237,300
26 Feb 20243,330.003,340.003,285.003,305.003,269.97217,700
22 Feb 20243,245.003,335.003,220.003,320.003,284.81316,200
21 Feb 20243,105.003,200.003,105.003,190.003,156.19261,300
20 Feb 20243,140.003,160.003,080.003,080.003,047.36151,000
19 Feb 20243,065.003,155.003,030.003,135.003,101.77233,000
16 Feb 20243,070.003,085.003,005.003,065.003,032.52356,000
15 Feb 20242,955.003,075.002,925.003,045.003,012.73851,500
14 Feb 20242,700.002,760.002,684.002,755.002,725.80378,600
13 Feb 20242,690.002,723.002,675.002,723.002,694.14239,600
09 Feb 20242,659.002,709.002,650.002,679.002,650.61175,600
08 Feb 20242,675.002,675.002,619.002,664.002,635.77207,500
07 Feb 20242,691.002,695.002,668.002,688.002,659.51125,400
06 Feb 20242,666.002,717.002,666.002,701.002,672.37177,600
05 Feb 20242,642.002,663.002,632.002,658.002,629.83109,300
02 Feb 20242,614.002,638.002,597.002,628.002,600.15105,400
01 Feb 20242,621.002,629.002,606.002,610.002,582.34106,800
31 Jan 20242,638.002,650.002,617.002,650.002,621.91125,000
30 Jan 20242,634.002,656.002,631.002,631.002,603.12126,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...