Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Seria Co., Ltd. (2782.T)

Compare
2,876.00
+117.00
+(4.24%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252,739.002,895.002,638.002,876.002,876.001,042,600
Apr 9, 20252,611.002,786.002,604.002,759.002,759.00945,600
Apr 8, 20252,590.002,679.002,574.002,629.002,629.00522,200
Apr 7, 20252,569.002,639.002,503.002,565.002,565.00695,200
Apr 4, 20252,516.002,658.002,515.002,619.002,619.00915,100
Apr 3, 20252,400.002,482.002,400.002,466.002,466.00215,800
Apr 2, 20252,500.002,500.002,437.002,448.002,448.00147,800
Apr 1, 20252,489.002,490.002,454.002,476.002,476.00224,100
Mar 31, 20252,541.002,557.002,500.002,506.002,506.00196,400
Mar 28, 2025 35.00 Dividend
Mar 28, 20252,535.002,548.002,526.002,541.002,541.00145,200
Mar 27, 20252,555.002,577.002,552.002,577.002,542.00134,200
Mar 26, 20252,555.002,569.002,552.002,556.002,521.29108,100
Mar 25, 20252,553.002,574.002,549.002,574.002,539.0491,300
Mar 24, 20252,563.002,572.002,551.002,559.002,524.24104,100
Mar 21, 20252,553.002,598.002,552.002,561.002,526.22202,400
Mar 19, 20252,570.002,581.002,540.002,580.002,544.96242,800
Mar 18, 20252,553.002,579.002,551.002,568.002,533.1271,900
Mar 17, 20252,564.002,576.002,548.002,557.002,522.27135,000
Mar 14, 20252,550.002,563.002,539.002,548.002,513.39167,800
Mar 13, 20252,567.002,590.002,561.002,570.002,535.09179,800
Mar 12, 20252,546.002,587.002,526.002,578.002,542.99305,000
Mar 11, 20252,602.002,650.002,568.002,605.002,569.62417,300
Mar 10, 20252,530.002,588.002,525.002,582.002,546.93218,700
Mar 7, 20252,600.002,600.002,548.002,548.002,513.39110,500
Mar 6, 20252,553.002,572.002,547.002,566.002,531.15110,500
Mar 5, 20252,506.002,540.002,505.002,540.002,505.50158,300
Mar 4, 20252,578.002,590.002,533.002,533.002,498.60197,900
Mar 3, 20252,570.002,590.002,545.002,548.002,513.39157,600
Feb 28, 20252,600.002,614.002,592.002,597.002,561.73201,800
Feb 27, 20252,615.002,638.002,608.002,621.002,585.40187,200
Feb 26, 20252,631.002,673.002,593.002,602.002,566.66297,600
Feb 25, 20252,576.002,623.002,558.002,608.002,572.58273,300
Feb 21, 20252,550.002,586.002,541.002,553.002,518.33253,600
Feb 20, 20252,510.002,542.002,500.002,525.002,490.71203,100
Feb 19, 20252,495.002,523.002,492.002,517.002,482.81154,800
Feb 18, 20252,520.002,531.002,513.002,516.002,481.8397,500
Feb 17, 20252,550.002,568.002,516.002,519.002,484.79126,600
Feb 14, 20252,573.002,573.002,536.002,536.002,501.5698,500
Feb 13, 20252,495.002,560.002,488.002,553.002,518.33274,200
Feb 12, 20252,524.002,546.002,451.002,474.002,440.40504,100
Feb 10, 20252,540.002,546.002,518.002,546.002,511.42190,600
Feb 7, 20252,584.002,589.002,558.002,558.002,523.26199,400
Feb 6, 20252,565.002,606.002,562.002,582.002,546.93343,700
Feb 5, 20252,560.002,572.002,532.002,561.002,526.22272,600
Feb 4, 20252,630.002,633.002,536.002,538.002,503.53500,100
Feb 3, 20252,586.002,665.002,551.002,641.002,605.13589,100
Jan 31, 20252,655.002,677.002,605.002,668.002,631.76417,800
Jan 30, 20252,626.002,655.002,616.002,653.002,616.97246,100
Jan 29, 20252,644.002,650.002,607.002,630.002,594.28277,600
Jan 28, 20252,610.002,667.002,608.002,608.002,572.58499,200
Jan 27, 20252,578.002,587.002,551.002,572.002,537.07172,900
Jan 24, 20252,568.002,578.002,550.002,560.002,525.23219,600
Jan 23, 20252,569.002,574.002,536.002,554.002,519.31216,800
Jan 22, 20252,616.002,623.002,573.002,581.002,545.95175,500
Jan 21, 20252,634.002,638.002,586.002,608.002,572.58174,200
Jan 20, 20252,638.002,638.002,595.002,608.002,572.58181,500
Jan 17, 20252,611.002,685.002,600.002,650.002,614.01254,600
Jan 16, 20252,617.002,710.002,601.002,607.002,571.59312,200
Jan 15, 20252,584.002,591.002,546.002,567.002,532.14192,600
Jan 14, 20252,621.002,630.002,571.002,584.002,548.90232,800
Jan 10, 20252,663.002,687.002,610.002,626.002,590.33300,600
Jan 9, 20252,710.002,727.002,689.002,713.002,676.15132,700
Jan 8, 20252,790.002,790.002,721.002,727.002,689.96158,200
Jan 7, 20252,800.002,806.002,777.002,790.002,752.11171,700
Jan 6, 20252,829.002,835.002,775.002,775.002,737.31113,900
Dec 30, 20242,819.002,834.002,794.002,817.002,778.74120,200
Dec 27, 20242,850.002,850.002,814.002,835.002,796.5099,700
Dec 26, 20242,782.002,822.002,773.002,822.002,783.67186,600
Dec 25, 20242,867.002,867.002,760.002,790.002,752.11125,200
Dec 24, 20242,819.002,860.002,815.002,828.002,789.59215,400
Dec 23, 20242,761.002,825.002,760.002,810.002,771.84202,800
Dec 20, 20242,810.002,825.002,773.002,773.002,735.34258,900
Dec 19, 20242,787.002,814.002,777.002,800.002,761.97221,900
Dec 18, 20242,787.002,802.002,763.002,773.002,735.34229,100
Dec 17, 20242,715.002,789.002,713.002,764.002,726.46278,800
Dec 16, 20242,737.002,756.002,683.002,698.002,661.36209,400
Dec 13, 20242,751.002,771.002,724.002,739.002,701.80234,300
Dec 12, 20242,782.002,799.002,751.002,763.002,725.47237,900
Dec 11, 20242,812.002,818.002,783.002,801.002,762.96148,400
Dec 10, 20242,767.002,818.002,737.002,785.002,747.18240,300
Dec 9, 20242,770.002,789.002,736.002,769.002,731.39215,900
Dec 6, 20242,779.002,817.002,766.002,775.002,737.31307,600
Dec 5, 20242,756.002,763.002,710.002,732.002,694.89242,100
Dec 4, 20242,784.002,797.002,755.002,785.002,747.18221,100
Dec 3, 20242,787.002,807.002,785.002,793.002,755.07201,500
Dec 2, 20242,818.002,821.002,779.002,786.002,748.16289,800
Nov 29, 20242,775.002,843.002,755.002,799.002,760.98391,200
Nov 28, 20242,784.002,814.002,759.002,773.002,735.34323,000
Nov 27, 20242,766.002,782.002,730.002,743.002,705.75210,400
Nov 26, 20242,768.002,788.002,741.002,767.002,729.42180,100
Nov 25, 20242,768.002,779.002,744.002,744.002,706.73183,100
Nov 22, 20242,740.002,765.002,733.002,744.002,706.73167,300
Nov 21, 20242,748.002,764.002,726.002,745.002,707.72180,300
Nov 20, 20242,767.002,795.002,761.002,768.002,730.41168,600
Nov 19, 20242,777.002,799.002,765.002,765.002,727.45195,800
Nov 18, 20242,749.002,810.002,738.002,779.002,741.26268,100
Nov 15, 20242,726.002,760.002,707.002,745.002,707.72357,000
Nov 14, 20242,737.002,757.002,725.002,725.002,687.99282,000
Nov 13, 20242,745.002,776.002,734.002,737.002,699.83279,800
Nov 12, 20242,757.002,781.002,744.002,753.002,715.61383,200
Nov 11, 20242,815.002,841.002,780.002,807.002,768.88413,400
Nov 8, 20242,819.002,870.002,815.002,842.002,803.40421,500
Nov 7, 20242,819.002,872.002,784.002,803.002,764.93641,000
Nov 6, 20242,861.002,884.002,801.002,819.002,780.71584,600
Nov 5, 20242,925.002,949.002,860.002,861.002,822.14556,500
Nov 1, 20242,907.002,936.002,825.002,875.002,835.95963,600
Oct 31, 20243,155.003,210.003,140.003,165.003,122.01184,500
Oct 30, 20243,200.003,200.003,140.003,175.003,131.88181,600
Oct 29, 20243,190.003,205.003,160.003,200.003,156.5479,700
Oct 28, 20243,155.003,220.003,155.003,185.003,141.7494,300
Oct 25, 20243,230.003,230.003,130.003,170.003,126.95181,400
Oct 24, 20243,170.003,240.003,165.003,220.003,176.27205,600
Oct 23, 20243,240.003,245.003,150.003,170.003,126.95223,800
Oct 22, 20243,300.003,305.003,235.003,265.003,220.66107,600
Oct 21, 20243,345.003,345.003,285.003,320.003,274.9185,000
Oct 18, 20243,315.003,330.003,290.003,295.003,250.25108,500
Oct 17, 20243,315.003,340.003,295.003,315.003,269.9882,100
Oct 16, 20243,310.003,365.003,310.003,330.003,284.77129,500
Oct 15, 20243,305.003,345.003,295.003,335.003,289.71195,200
Oct 11, 20243,305.003,360.003,280.003,360.003,314.37153,100
Oct 10, 20243,370.003,390.003,285.003,325.003,279.84186,100
Oct 9, 20243,310.003,390.003,310.003,375.003,329.16111,900
Oct 8, 20243,335.003,345.003,285.003,300.003,255.18226,700
Oct 7, 20243,285.003,325.003,235.003,325.003,279.84348,500
Oct 4, 20243,350.003,400.003,320.003,325.003,279.84171,500
Oct 3, 20243,350.003,390.003,320.003,350.003,304.50193,200
Oct 2, 20243,410.003,450.003,350.003,365.003,319.30206,500
Oct 1, 20243,480.003,495.003,425.003,470.003,422.87216,300
Sep 30, 20243,460.003,555.003,460.003,510.003,462.33331,700
Sep 27, 2024 35.00 Dividend
Sep 27, 20243,460.003,490.003,415.003,425.003,378.48216,400
Sep 26, 20243,425.003,520.003,410.003,510.003,427.80198,200
Sep 25, 20243,460.003,470.003,385.003,420.003,339.91148,100
Sep 24, 20243,500.003,515.003,375.003,390.003,310.61245,700
Sep 20, 20243,455.003,545.003,455.003,540.003,457.10295,200
Sep 19, 20243,445.003,510.003,440.003,440.003,359.44221,700
Sep 18, 20243,500.003,540.003,490.003,495.003,413.16145,700
Sep 17, 20243,500.003,550.003,480.003,515.003,432.69233,100
Sep 13, 20243,540.003,540.003,455.003,455.003,374.09136,100
Sep 12, 20243,475.003,525.003,455.003,510.003,427.80128,400
Sep 11, 20243,555.003,560.003,475.003,505.003,422.92248,900
Sep 10, 20243,455.003,545.003,445.003,540.003,457.10186,000
Sep 9, 20243,520.003,555.003,430.003,485.003,403.39222,900
Sep 6, 20243,420.003,535.003,420.003,495.003,413.16191,700
Sep 5, 20243,520.003,595.003,380.003,420.003,339.91368,200
Sep 4, 20243,410.003,455.003,400.003,450.003,369.21190,300
Sep 3, 20243,350.003,390.003,335.003,375.003,295.9793,000
Sep 2, 20243,410.003,410.003,325.003,355.003,276.43229,300
Aug 30, 20243,440.003,450.003,370.003,425.003,344.79231,000
Aug 29, 20243,450.003,495.003,415.003,455.003,374.09241,000
Aug 28, 20243,545.003,565.003,490.003,520.003,437.57221,500
Aug 27, 20243,580.003,610.003,525.003,545.003,461.98364,500
Aug 26, 20243,505.003,655.003,505.003,595.003,510.81388,000
Aug 23, 20243,480.003,495.003,420.003,460.003,378.97240,600
Aug 22, 20243,540.003,580.003,510.003,545.003,461.98157,300
Aug 21, 20243,530.003,580.003,490.003,520.003,437.57289,400
Aug 20, 20243,300.003,530.003,260.003,520.003,437.57460,600
Aug 19, 20243,320.003,325.003,240.003,315.003,237.37193,600
Aug 16, 20243,285.003,295.003,205.003,285.003,208.07193,000
Aug 15, 20243,350.003,350.003,235.003,255.003,178.78237,400
Aug 14, 20243,375.003,375.003,330.003,345.003,266.67151,800
Aug 13, 20243,330.003,385.003,290.003,385.003,305.73118,400
Aug 9, 20243,355.003,355.003,265.003,325.003,247.14284,900
Aug 8, 20243,210.003,385.003,210.003,380.003,300.85327,100
Aug 7, 20243,215.003,310.003,140.003,140.003,066.47301,500
Aug 6, 20243,275.003,290.003,125.003,230.003,154.36436,700
Aug 5, 20243,265.003,340.003,100.003,145.003,071.35438,900
Aug 2, 20243,280.003,375.003,240.003,265.003,188.54397,700
Aug 1, 20243,390.003,460.003,225.003,350.003,271.55593,800
Jul 31, 20243,470.003,490.003,370.003,405.003,325.26278,700
Jul 30, 20243,435.003,435.003,330.003,350.003,271.55254,900
Jul 29, 20243,380.003,460.003,380.003,435.003,354.56193,900
Jul 26, 20243,200.003,430.003,150.003,380.003,300.85459,400
Jul 25, 20243,360.003,465.003,330.003,410.003,330.15477,900
Jul 24, 20243,370.003,425.003,355.003,375.003,295.97329,800
Jul 23, 20243,245.003,335.003,235.003,315.003,237.37206,300
Jul 22, 20243,255.003,300.003,225.003,260.003,183.66147,600
Jul 19, 20243,250.003,320.003,225.003,255.003,178.78214,300
Jul 18, 20243,240.003,250.003,115.003,235.003,159.24372,000
Jul 17, 20243,075.003,110.003,065.003,105.003,032.29162,300
Jul 16, 20243,110.003,140.003,055.003,100.003,027.41204,400
Jul 12, 20243,115.003,130.003,035.003,105.003,032.29304,200
Jul 11, 20243,000.003,065.002,997.003,035.002,963.93196,400
Jul 10, 20242,964.002,966.002,933.002,964.002,894.5968,500
Jul 9, 20242,931.002,962.002,927.002,951.002,881.89139,500
Jul 8, 20242,949.002,960.002,931.002,940.002,871.15132,000
Jul 5, 20242,905.002,913.002,896.002,905.002,836.9793,000
Jul 4, 20242,925.002,925.002,885.002,900.002,832.0998,700
Jul 3, 20242,880.002,925.002,867.002,919.002,850.64109,600
Jul 2, 20242,902.002,915.002,867.002,894.002,826.23144,200
Jul 1, 20242,920.002,929.002,875.002,892.002,824.28132,100
Jun 28, 20242,911.002,935.002,903.002,918.002,849.67171,200
Jun 27, 20242,908.002,923.002,886.002,897.002,829.16142,300
Jun 26, 20242,908.002,918.002,865.002,893.002,825.25144,800
Jun 25, 20242,934.002,945.002,885.002,905.002,836.97265,900
Jun 24, 20242,925.002,963.002,916.002,940.002,871.15317,300
Jun 21, 20242,887.002,927.002,872.002,905.002,836.97314,000
Jun 20, 20242,900.002,965.002,860.002,899.002,831.11423,300
Jun 19, 20242,784.002,808.002,763.002,800.002,734.4382,600
Jun 18, 20242,808.002,811.002,766.002,785.002,719.78163,200
Jun 17, 20242,810.002,819.002,779.002,818.002,752.01119,300
Jun 14, 20242,790.002,831.002,786.002,816.002,750.06233,400
Jun 13, 20242,802.002,834.002,772.002,783.002,717.83196,800
Jun 12, 20242,727.002,767.002,721.002,752.002,687.55141,600
Jun 11, 20242,764.002,767.002,688.002,702.002,638.73291,600
Jun 10, 20242,764.002,782.002,727.002,769.002,704.16170,300
Jun 7, 20242,758.002,793.002,758.002,790.002,724.66112,100
Jun 6, 20242,737.002,795.002,709.002,754.002,689.51222,400
Jun 5, 20242,796.002,806.002,748.002,775.002,710.02261,100
Jun 4, 20242,730.002,769.002,717.002,730.002,666.07240,400
Jun 3, 20242,725.002,746.002,702.002,726.002,662.16172,700
May 31, 20242,710.002,733.002,702.002,720.002,656.30247,100
May 30, 20242,656.002,729.002,612.002,697.002,633.84298,200
May 29, 20242,632.002,655.002,607.002,630.002,568.41172,500
May 28, 20242,688.002,700.002,638.002,638.002,576.22172,900
May 27, 20242,617.002,666.002,607.002,662.002,599.66166,500
May 24, 20242,665.002,677.002,619.002,621.002,559.62202,700
May 23, 20242,635.002,655.002,614.002,650.002,587.94198,700
May 22, 20242,560.002,655.002,556.002,639.002,577.20260,200
May 21, 20242,642.002,667.002,596.002,596.002,535.21137,800
May 20, 20242,620.002,630.002,598.002,626.002,564.50190,000
May 17, 20242,598.002,631.002,554.002,611.002,549.86177,100
May 16, 20242,580.002,642.002,561.002,614.002,552.79214,900
May 15, 20242,626.002,634.002,536.002,559.002,499.07363,000
May 14, 20242,590.002,634.002,571.002,608.002,546.93282,700
May 13, 20242,638.002,664.002,560.002,594.002,533.25563,200
May 10, 20242,750.002,764.002,722.002,738.002,673.88353,400
May 9, 20242,752.002,788.002,720.002,782.002,716.85172,200
May 8, 20242,733.002,755.002,716.002,726.002,662.16222,500
May 7, 20242,772.002,794.002,732.002,733.002,669.00220,400
May 2, 20242,890.002,938.002,739.002,750.002,685.60296,100
May 1, 20242,683.002,746.002,683.002,740.002,675.84206,000
Apr 30, 20242,834.002,834.002,644.002,693.002,629.94612,900
Apr 26, 20242,791.002,893.002,791.002,847.002,780.33188,900
Apr 25, 20242,770.002,830.002,767.002,794.002,728.57216,400
Apr 24, 20242,825.002,825.002,743.002,754.002,689.51203,800
Apr 23, 20242,820.002,845.002,804.002,827.002,760.8091,500
Apr 22, 20242,830.002,841.002,793.002,820.002,753.96151,300
Apr 19, 20242,850.002,859.002,812.002,831.002,764.70125,100
Apr 18, 20242,815.002,856.002,809.002,842.002,775.45143,400
Apr 17, 20242,811.002,842.002,755.002,827.002,760.80178,000
Apr 16, 20242,816.002,847.002,805.002,823.002,756.89157,500
Apr 15, 20242,791.002,845.002,786.002,821.002,754.94119,400
Apr 12, 20242,864.002,882.002,791.002,817.002,751.03301,100
Apr 11, 20242,843.002,876.002,823.002,872.002,804.74263,700
Apr 10, 20242,978.002,990.002,895.002,911.002,842.83351,600