Seibu Holdings Inc. (TYO:9024)
Japan
· Delayed Price · Currency is JPY 5,541.00
-55.00 (-0.98%)
Sep 22, 2025, 3:30 PM JST
Seibu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 5,605.00 | 5,640.00 | 5,535.00 | 5,541.00 | 5,541.00 | -0.98% | 923,500 |
| Sep 19, 2025 | 5,673.00 | 5,699.00 | 5,519.00 | 5,596.00 | 5,596.00 | -1.81% | 2,703,300 |
| Sep 18, 2025 | 5,700.00 | 5,771.00 | 5,654.00 | 5,699.00 | 5,699.00 | -0.07% | 1,059,300 |
| Sep 17, 2025 | 5,700.00 | 5,757.00 | 5,632.00 | 5,703.00 | 5,703.00 | 1.22% | 1,059,300 |
| Sep 16, 2025 | 5,628.00 | 5,678.00 | 5,532.00 | 5,634.00 | 5,634.00 | 0.25% | 1,203,600 |
| Sep 12, 2025 | 5,647.00 | 5,678.00 | 5,582.00 | 5,620.00 | 5,620.00 | - | 859,300 |
| Sep 11, 2025 | 5,647.00 | 5,678.00 | 5,582.00 | 5,620.00 | 5,620.00 | -1.18% | 1,052,500 |
| Sep 10, 2025 | 5,621.00 | 5,690.00 | 5,568.00 | 5,687.00 | 5,687.00 | 1.26% | 1,080,300 |
| Sep 9, 2025 | 5,447.00 | 5,620.00 | 5,438.00 | 5,616.00 | 5,616.00 | 2.52% | 1,202,000 |
| Sep 8, 2025 | 5,430.00 | 5,540.00 | 5,382.00 | 5,478.00 | 5,478.00 | 1.35% | 1,144,700 |
| Sep 5, 2025 | 5,401.00 | 5,430.00 | 5,312.00 | 5,405.00 | 5,405.00 | 0.75% | 706,900 |
| Sep 4, 2025 | 5,288.00 | 5,405.00 | 5,230.00 | 5,365.00 | 5,365.00 | 1.23% | 752,500 |
| Sep 3, 2025 | 5,308.00 | 5,383.00 | 5,236.00 | 5,300.00 | 5,300.00 | 0.34% | 860,800 |
| Sep 2, 2025 | 5,389.00 | 5,420.00 | 5,216.00 | 5,282.00 | 5,282.00 | -1.38% | 1,058,500 |
| Sep 1, 2025 | 5,335.00 | 5,371.00 | 5,274.00 | 5,356.00 | 5,356.00 | 0.17% | 673,400 |
| Aug 29, 2025 | 5,260.00 | 5,347.00 | 5,159.00 | 5,347.00 | 5,347.00 | 1.25% | 1,006,400 |
| Aug 28, 2025 | 5,296.00 | 5,330.00 | 5,189.00 | 5,281.00 | 5,281.00 | 0.38% | 818,100 |
| Aug 27, 2025 | 5,088.00 | 5,311.00 | 5,080.00 | 5,261.00 | 5,261.00 | 2.29% | 1,109,800 |
| Aug 26, 2025 | 5,268.00 | 5,295.00 | 5,070.00 | 5,143.00 | 5,143.00 | -1.57% | 1,015,700 |
| Aug 25, 2025 | 5,280.00 | 5,300.00 | 5,147.00 | 5,225.00 | 5,225.00 | -0.82% | 759,400 |
| Aug 22, 2025 | 5,200.00 | 5,275.00 | 5,110.00 | 5,268.00 | 5,268.00 | 1.35% | 996,400 |
| Aug 21, 2025 | 5,163.00 | 5,220.00 | 5,072.00 | 5,198.00 | 5,198.00 | 0.19% | 918,700 |
| Aug 20, 2025 | 5,111.00 | 5,271.00 | 5,111.00 | 5,188.00 | 5,188.00 | 2.15% | 1,109,600 |
| Aug 19, 2025 | 5,157.00 | 5,182.00 | 5,049.00 | 5,079.00 | 5,079.00 | -1.51% | 971,500 |
| Aug 18, 2025 | 5,232.00 | 5,255.00 | 5,080.00 | 5,157.00 | 5,157.00 | -1.73% | 1,215,400 |
| Aug 15, 2025 | 5,288.00 | 5,379.00 | 5,230.00 | 5,248.00 | 5,248.00 | -0.68% | 1,281,300 |
| Aug 14, 2025 | 5,150.00 | 5,292.00 | 5,055.00 | 5,284.00 | 5,284.00 | 1.52% | 1,527,100 |
| Aug 13, 2025 | 5,141.00 | 5,255.00 | 5,061.00 | 5,205.00 | 5,205.00 | 1.30% | 2,097,500 |
| Aug 12, 2025 | 5,111.00 | 5,231.00 | 5,091.00 | 5,138.00 | 5,138.00 | 1.28% | 1,582,300 |
| Aug 8, 2025 | 4,897.00 | 5,116.00 | 4,873.00 | 5,073.00 | 5,073.00 | 3.30% | 2,163,200 |
| Aug 7, 2025 | 4,622.00 | 4,919.00 | 4,585.00 | 4,911.00 | 4,911.00 | 7.23% | 2,124,900 |
| Aug 6, 2025 | 4,497.00 | 4,730.00 | 4,487.00 | 4,580.00 | 4,580.00 | 2.35% | 2,156,300 |
| Aug 5, 2025 | 4,461.00 | 4,501.00 | 4,381.00 | 4,475.00 | 4,475.00 | 0.43% | 1,085,600 |
| Aug 4, 2025 | 4,166.00 | 4,506.00 | 4,153.00 | 4,456.00 | 4,456.00 | 4.53% | 1,765,200 |
| Aug 1, 2025 | 4,232.00 | 4,347.00 | 4,110.00 | 4,263.00 | 4,263.00 | 0.73% | 1,828,100 |
| Jul 31, 2025 | 4,156.00 | 4,268.00 | 4,156.00 | 4,232.00 | 4,232.00 | 1.12% | 1,344,200 |
| Jul 30, 2025 | 4,149.00 | 4,210.00 | 4,126.00 | 4,185.00 | 4,185.00 | 2.07% | 1,277,200 |
| Jul 29, 2025 | 4,075.00 | 4,125.00 | 4,039.00 | 4,100.00 | 4,100.00 | 0.27% | 1,012,900 |
| Jul 28, 2025 | 4,140.00 | 4,163.00 | 4,057.00 | 4,089.00 | 4,089.00 | -1.85% | 1,381,300 |
| Jul 25, 2025 | 4,376.00 | 4,409.00 | 4,134.00 | 4,166.00 | 4,166.00 | -4.86% | 1,802,600 |
| Jul 24, 2025 | 4,296.00 | 4,459.00 | 4,295.00 | 4,379.00 | 4,379.00 | 2.15% | 1,601,800 |
| Jul 23, 2025 | 4,159.00 | 4,340.00 | 4,155.00 | 4,287.00 | 4,287.00 | 3.48% | 1,855,400 |
| Jul 22, 2025 | 4,125.00 | 4,149.00 | 4,080.00 | 4,143.00 | 4,143.00 | -0.46% | 1,298,000 |
| Jul 18, 2025 | 4,237.00 | 4,262.00 | 4,138.00 | 4,162.00 | 4,162.00 | -0.95% | 1,341,900 |
| Jul 17, 2025 | 4,228.00 | 4,284.00 | 4,173.00 | 4,202.00 | 4,202.00 | -0.24% | 1,509,700 |
| Jul 16, 2025 | 4,170.00 | 4,343.00 | 4,135.00 | 4,212.00 | 4,212.00 | 1.32% | 2,026,700 |
| Jul 15, 2025 | 4,228.00 | 4,249.00 | 4,091.00 | 4,157.00 | 4,157.00 | -1.47% | 2,024,800 |
| Jul 14, 2025 | 4,356.00 | 4,372.00 | 4,198.00 | 4,219.00 | 4,219.00 | -3.34% | 1,993,600 |
| Jul 11, 2025 | 4,558.00 | 4,604.00 | 4,358.00 | 4,365.00 | 4,365.00 | -4.46% | 2,015,100 |
| Jul 10, 2025 | 4,697.00 | 4,740.00 | 4,522.00 | 4,569.00 | 4,569.00 | -1.42% | 1,965,800 |