Skip to main content
Seiren Co.,Ltd. (TYO:3569)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
-30.00 (-0.97%)
Sep 29, 2025, 3:30 PM JST

Seiren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20253,045.003,075.003,030.003,050.003,050.00-0.97%131,700
Sep 26, 20253,040.003,095.003,040.003,080.003,042.001.32%132,500
Sep 25, 20253,060.003,065.003,040.003,040.003,002.49-0.49%98,500
Sep 24, 20253,040.003,055.003,020.003,055.003,017.31-1.29%172,200
Sep 22, 20253,085.003,125.003,080.003,095.003,056.810.65%118,800
Sep 19, 20253,090.003,110.003,050.003,075.003,037.060.49%240,300
Sep 18, 20253,115.003,165.002,995.003,060.003,022.25-1.61%475,700
Sep 17, 20253,135.003,145.003,100.003,110.003,071.63-0.80%475,700
Sep 16, 20253,110.003,150.003,110.003,135.003,096.320.80%70,000
Sep 12, 20253,110.003,130.003,105.003,110.003,071.63-0.32%79,400
Sep 11, 20253,105.003,145.003,095.003,120.003,081.510.32%79,400
Sep 10, 20253,135.003,140.003,105.003,110.003,071.63-1.11%100,900
Sep 9, 20253,175.003,190.003,135.003,145.003,106.20-0.94%113,900
Sep 8, 20253,205.003,205.003,160.003,175.003,135.83-1.09%90,900
Sep 5, 20253,195.003,220.003,175.003,210.003,170.401.74%94,300
Sep 4, 20253,140.003,180.003,115.003,155.003,116.07-0.16%126,300
Sep 3, 20253,095.003,170.003,095.003,160.003,121.012.43%152,700
Sep 2, 20253,070.003,100.003,060.003,085.003,046.941.48%88,000
Sep 1, 20253,025.003,055.003,010.003,040.003,002.490.16%63,600
Aug 29, 20253,030.003,050.003,010.003,035.002,997.56-0.16%102,600
Aug 28, 20253,060.003,075.003,030.003,040.003,040.00-0.16%58,800
Aug 27, 20253,050.003,065.003,035.003,045.003,045.00-0.33%129,400
Aug 26, 20253,095.003,100.003,055.003,055.003,055.00-0.65%93,100
Aug 25, 20253,065.003,085.003,060.003,075.003,075.000.49%86,400
Aug 22, 20253,060.003,075.003,050.003,060.003,060.000.33%75,700
Aug 21, 20253,025.003,060.002,988.003,050.003,050.000.66%163,400
Aug 20, 20253,030.003,050.003,025.003,030.003,030.000.17%67,800
Aug 19, 20253,040.003,065.003,025.003,025.003,025.00-0.17%85,000
Aug 18, 20253,025.003,045.003,010.003,030.003,030.00-0.16%141,900
Aug 15, 20252,994.003,045.002,965.003,035.003,035.001.61%203,300
Aug 14, 20253,010.003,035.002,966.002,987.002,987.003.50%278,100
Aug 13, 20252,890.002,904.002,862.002,886.002,886.000.94%166,000
Aug 12, 20252,835.002,861.002,822.002,859.002,859.001.31%144,400
Aug 8, 20252,831.002,845.002,815.002,822.002,822.000.39%122,000
Aug 7, 20252,820.002,849.002,788.002,811.002,811.000.36%154,700
Aug 6, 20252,775.002,809.002,727.002,801.002,801.002.23%248,500
Aug 5, 20252,716.002,758.002,666.002,740.002,740.003.79%394,600
Aug 4, 20252,498.002,698.002,483.002,640.002,640.004.35%389,000
Aug 1, 20252,497.002,548.002,495.002,530.002,530.002.35%157,400
Jul 31, 20252,474.002,492.002,463.002,472.002,472.000.49%91,300
Jul 30, 20252,474.002,488.002,455.002,460.002,460.00-0.45%94,700
Jul 29, 20252,450.002,477.002,440.002,471.002,471.000.65%107,300
Jul 28, 20252,427.002,462.002,419.002,455.002,455.001.15%89,100
Jul 25, 20252,410.002,447.002,394.002,427.002,427.00-0.29%126,800
Jul 24, 20252,435.002,454.002,423.002,434.002,434.000.41%135,800
Jul 23, 20252,392.002,439.002,380.002,424.002,424.002.36%148,200
Jul 22, 20252,398.002,414.002,368.002,368.002,368.00-0.71%79,800
Jul 18, 20252,399.002,406.002,382.002,385.002,385.00-0.13%67,500
Jul 17, 20252,361.002,389.002,361.002,388.002,388.000.72%96,800
Jul 16, 20252,370.002,397.002,370.002,371.002,371.00-0.38%83,400