Seibu Holdings Inc. (TYO:9024)
Japan
· Delayed Price · Currency is JPY 4,931.00
+43.00 (0.88%)
At close: Dec 5, 2025
Seibu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,890.00 | 4,954.00 | 4,845.00 | 4,931.00 | 4,931.00 | 0.88% | 1,127,500 |
| Dec 4, 2025 | 4,894.00 | 4,978.00 | 4,862.00 | 4,888.00 | 4,888.00 | 0.47% | 1,017,800 |
| Dec 3, 2025 | 5,020.00 | 5,044.00 | 4,856.00 | 4,865.00 | 4,865.00 | -0.71% | 1,489,700 |
| Dec 2, 2025 | 4,900.00 | 4,935.00 | 4,837.00 | 4,900.00 | 4,900.00 | 1.18% | 1,463,000 |
| Dec 1, 2025 | 4,837.00 | 4,910.00 | 4,786.00 | 4,843.00 | 4,843.00 | -0.12% | 1,345,800 |
| Nov 28, 2025 | 4,882.00 | 4,895.00 | 4,738.00 | 4,849.00 | 4,849.00 | -0.82% | 1,552,100 |
| Nov 27, 2025 | 4,944.00 | 4,950.00 | 4,848.00 | 4,889.00 | 4,889.00 | -1.07% | 1,020,900 |
| Nov 26, 2025 | 5,044.00 | 5,063.00 | 4,883.00 | 4,942.00 | 4,942.00 | 0.24% | 1,318,300 |
| Nov 25, 2025 | 5,028.00 | 5,082.00 | 4,895.00 | 4,930.00 | 4,930.00 | 0.86% | 2,493,800 |
| Nov 21, 2025 | 4,775.00 | 4,888.00 | 4,720.00 | 4,888.00 | 4,888.00 | 2.47% | 15,313,400 |
| Nov 20, 2025 | 4,961.00 | 4,961.00 | 4,761.00 | 4,770.00 | 4,770.00 | -0.69% | 1,747,600 |
| Nov 19, 2025 | 4,827.00 | 4,899.00 | 4,783.00 | 4,803.00 | 4,803.00 | -0.15% | 1,314,300 |
| Nov 18, 2025 | 4,836.00 | 4,942.00 | 4,785.00 | 4,810.00 | 4,810.00 | -0.10% | 1,576,500 |
| Nov 17, 2025 | 4,938.00 | 4,945.00 | 4,740.00 | 4,815.00 | 4,815.00 | -4.95% | 2,193,700 |
| Nov 14, 2025 | 4,970.00 | 5,117.00 | 4,919.00 | 5,066.00 | 5,066.00 | -0.76% | 2,034,100 |
| Nov 13, 2025 | 5,221.00 | 5,411.00 | 5,036.00 | 5,105.00 | 5,105.00 | -1.20% | 3,657,500 |
| Nov 12, 2025 | 5,217.00 | 5,311.00 | 5,121.00 | 5,167.00 | 5,167.00 | -0.96% | 1,549,000 |
| Nov 11, 2025 | 5,201.00 | 5,258.00 | 5,159.00 | 5,217.00 | 5,217.00 | -0.08% | 1,166,900 |
| Nov 10, 2025 | 5,253.00 | 5,291.00 | 5,113.00 | 5,221.00 | 5,221.00 | -0.27% | 1,157,400 |
| Nov 7, 2025 | 5,278.00 | 5,307.00 | 5,187.00 | 5,235.00 | 5,235.00 | -0.95% | 1,231,200 |
| Nov 6, 2025 | 5,422.00 | 5,487.00 | 5,202.00 | 5,285.00 | 5,285.00 | -3.73% | 1,950,300 |
| Nov 5, 2025 | 5,459.00 | 5,493.00 | 5,375.00 | 5,490.00 | 5,490.00 | 1.42% | 1,541,100 |
| Nov 4, 2025 | 5,445.00 | 5,487.00 | 5,304.00 | 5,413.00 | 5,413.00 | -0.15% | 1,209,600 |
| Oct 31, 2025 | 5,400.00 | 5,507.00 | 5,359.00 | 5,421.00 | 5,421.00 | 1.33% | 1,014,300 |
| Oct 30, 2025 | 5,333.00 | 5,382.00 | 5,293.00 | 5,350.00 | 5,350.00 | 0.32% | 911,200 |
| Oct 29, 2025 | 5,403.00 | 5,419.00 | 5,295.00 | 5,333.00 | 5,333.00 | -1.24% | 927,500 |
| Oct 28, 2025 | 5,492.00 | 5,520.00 | 5,345.00 | 5,400.00 | 5,400.00 | -0.68% | 1,104,900 |
| Oct 27, 2025 | 5,474.00 | 5,520.00 | 5,402.00 | 5,437.00 | 5,437.00 | 0.55% | 987,000 |
| Oct 24, 2025 | 5,392.00 | 5,473.00 | 5,356.00 | 5,407.00 | 5,407.00 | 0.84% | 1,015,800 |
| Oct 23, 2025 | 5,425.00 | 5,456.00 | 5,362.00 | 5,362.00 | 5,362.00 | -1.56% | 870,300 |
| Oct 22, 2025 | 5,500.00 | 5,510.00 | 5,442.00 | 5,447.00 | 5,447.00 | -1.20% | 938,700 |
| Oct 21, 2025 | 5,551.00 | 5,625.00 | 5,484.00 | 5,513.00 | 5,513.00 | -0.49% | 947,300 |
| Oct 20, 2025 | 5,565.00 | 5,597.00 | 5,473.00 | 5,540.00 | 5,540.00 | -0.11% | 824,700 |
| Oct 17, 2025 | 5,470.00 | 5,623.00 | 5,459.00 | 5,546.00 | 5,546.00 | 1.39% | 1,165,300 |
| Oct 16, 2025 | 5,555.00 | 5,617.00 | 5,430.00 | 5,470.00 | 5,470.00 | -1.12% | 841,700 |
| Oct 15, 2025 | 5,582.00 | 5,608.00 | 5,510.00 | 5,532.00 | 5,532.00 | -0.90% | 837,200 |
| Oct 14, 2025 | 5,610.00 | 5,672.00 | 5,564.00 | 5,582.00 | 5,582.00 | -1.15% | 1,141,500 |
| Oct 10, 2025 | 5,615.00 | 5,705.00 | 5,581.00 | 5,647.00 | 5,647.00 | - | 1,099,800 |
| Oct 9, 2025 | 5,700.00 | 5,732.00 | 5,597.00 | 5,647.00 | 5,647.00 | -0.93% | 1,003,600 |
| Oct 8, 2025 | 5,704.00 | 5,796.00 | 5,666.00 | 5,700.00 | 5,700.00 | -0.73% | 1,167,700 |
| Oct 7, 2025 | 5,828.00 | 5,871.00 | 5,694.00 | 5,742.00 | 5,742.00 | -0.50% | 1,036,700 |
| Oct 6, 2025 | 5,577.00 | 5,796.00 | 5,564.00 | 5,771.00 | 5,771.00 | 5.37% | 1,897,700 |
| Oct 3, 2025 | 5,423.00 | 5,515.00 | 5,400.00 | 5,477.00 | 5,477.00 | 1.48% | 839,100 |
| Oct 2, 2025 | 5,501.00 | 5,558.00 | 5,342.00 | 5,397.00 | 5,397.00 | -2.14% | 1,539,200 |
| Oct 1, 2025 | 5,319.00 | 5,549.00 | 5,299.00 | 5,515.00 | 5,515.00 | 3.03% | 1,593,800 |
| Sep 30, 2025 | 5,388.00 | 5,399.00 | 5,286.00 | 5,353.00 | 5,353.00 | 0.70% | 1,019,500 |
| Sep 29, 2025 | 5,440.00 | 5,500.00 | 5,277.00 | 5,316.00 | 5,316.00 | -2.73% | 1,468,100 |
| Sep 26, 2025 | 5,472.00 | 5,514.00 | 5,362.00 | 5,465.00 | 5,445.00 | 0.05% | 2,035,900 |
| Sep 25, 2025 | 5,357.00 | 5,546.00 | 5,330.00 | 5,462.00 | 5,442.01 | 1.96% | 1,804,000 |
| Sep 24, 2025 | 5,541.00 | 5,549.00 | 5,267.00 | 5,357.00 | 5,337.40 | -3.32% | 1,983,300 |