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

Tokyo - Delayed Quote JPY

Seihyo Co., Ltd. (2872.T)

Compare
2,467.00
-33.00
(-1.32%)
At close: 3:16:11 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20252,537.002,537.002,447.002,467.002,467.004,900
Apr 18, 20252,437.002,500.002,437.002,500.002,500.004,900
Apr 17, 20252,399.002,420.002,397.002,418.002,418.003,600
Apr 16, 20252,408.002,408.002,345.002,398.002,398.002,200
Apr 15, 20252,349.002,408.002,332.002,408.002,408.008,100
Apr 14, 20252,348.002,350.002,250.002,322.002,322.006,200
Apr 11, 20252,220.002,300.002,220.002,300.002,300.005,300
Apr 10, 20252,289.002,290.002,207.002,207.002,207.001,700
Apr 9, 20252,150.002,200.002,100.002,115.002,115.003,300
Apr 8, 20252,150.002,223.002,150.002,222.002,222.002,400
Apr 7, 20252,003.002,175.002,003.002,066.002,066.006,200
Apr 4, 20252,264.002,264.002,135.002,253.002,253.004,000
Apr 3, 20252,255.002,300.002,210.002,275.002,275.002,300
Apr 2, 20252,280.002,330.002,276.002,330.002,330.00700
Apr 1, 20252,326.002,390.002,292.002,292.002,292.003,000
Mar 31, 20252,339.002,339.002,300.002,310.002,310.002,900
Mar 28, 20252,314.002,350.002,299.002,350.002,350.003,600
Mar 27, 20252,310.002,347.002,296.002,314.002,314.002,700
Mar 26, 20252,250.002,325.002,220.002,308.002,308.003,900
Mar 25, 20252,340.002,340.002,262.002,262.002,262.002,400
Mar 24, 20252,405.002,410.002,335.002,340.002,340.003,400
Mar 21, 20252,393.002,404.002,381.002,404.002,404.004,000
Mar 19, 20252,346.002,400.002,346.002,380.002,380.005,100
Mar 18, 20252,297.002,345.002,293.002,345.002,345.005,000
Mar 17, 20252,300.002,308.002,270.002,292.002,292.005,700
Mar 14, 20252,278.002,285.002,271.002,285.002,285.002,600
Mar 13, 20252,267.002,285.002,251.002,269.002,269.003,100
Mar 12, 20252,245.002,260.002,245.002,250.002,250.001,300
Mar 11, 20252,242.002,261.002,227.002,245.002,245.001,200
Mar 10, 20252,221.002,300.002,221.002,243.002,243.004,100
Mar 7, 20252,162.002,236.002,160.002,221.002,221.004,800
Mar 6, 20252,150.002,156.002,139.002,156.002,156.00800
Mar 5, 20252,149.002,149.002,135.002,149.002,149.00600
Mar 4, 20252,146.002,146.002,126.002,131.002,131.00800
Mar 3, 20252,108.002,135.002,099.002,135.002,135.002,500
Feb 28, 20252,126.002,126.002,106.002,108.002,108.00900
Feb 27, 2025 18 Dividend
Feb 27, 20252,144.002,178.002,098.002,176.002,176.001,900
Feb 26, 20252,145.002,189.002,111.002,178.002,160.002,000
Feb 25, 20252,195.002,200.002,145.002,145.002,127.273,500
Feb 21, 20252,128.002,198.002,128.002,198.002,179.832,100
Feb 20, 20252,139.002,149.002,123.002,131.002,113.392,800
Feb 19, 20252,100.002,125.002,100.002,125.002,107.441,300
Feb 18, 20252,130.002,132.002,100.002,100.002,082.642,100
Feb 17, 20252,058.002,140.002,058.002,110.002,092.565,000
Feb 14, 20252,050.002,085.002,050.002,058.002,040.991,000
Feb 13, 20252,030.002,088.002,030.002,088.002,070.742,500
Feb 12, 20252,003.002,027.002,003.002,026.002,009.261,600
Feb 10, 20252,018.002,018.002,000.002,000.001,983.47600
Feb 7, 20252,005.002,016.002,005.002,016.001,999.341,400
Feb 6, 20252,001.002,005.001,995.002,005.001,988.431,800
Feb 5, 20252,005.002,005.002,000.002,001.001,984.46500
Feb 4, 20252,010.002,013.002,005.002,006.001,989.421,200
Feb 3, 20252,009.002,009.001,999.002,009.001,992.401,200
Jan 31, 20251,994.002,009.001,994.002,009.001,992.401,600
Jan 30, 20251,995.002,000.001,995.001,995.001,978.51600
Jan 29, 20252,005.002,005.001,992.001,994.001,977.52500
Jan 28, 20252,015.002,015.002,005.002,005.001,988.43500
Jan 27, 20251,980.002,029.001,980.001,995.001,978.51900
Jan 24, 20251,959.001,970.001,930.001,960.001,943.802,900
Jan 23, 20252,001.002,010.001,975.001,975.001,958.683,200
Jan 22, 20252,015.002,029.002,007.002,007.001,990.411,500
Jan 21, 20252,009.002,049.002,009.002,015.001,998.351,400
Jan 20, 20252,095.002,115.002,000.002,009.001,992.406,100
Jan 17, 20252,115.002,117.002,088.002,092.002,074.714,300
Jan 16, 20252,119.002,120.002,108.002,118.002,100.501,800
Jan 15, 20252,130.002,130.002,080.002,120.002,102.489,200
Jan 14, 20252,042.002,050.001,985.002,050.002,033.0616,800
Jan 10, 20252,024.002,050.001,998.002,002.001,985.456,400
Jan 9, 20252,002.002,024.002,002.002,023.002,006.282,200
Jan 8, 20252,023.002,023.001,984.002,002.001,985.452,900
Jan 7, 20251,998.002,017.001,973.002,008.001,991.404,700
Jan 6, 20251,936.001,958.001,930.001,958.001,941.823,500
Dec 30, 20241,917.001,947.001,917.001,936.001,920.002,600
Dec 27, 20241,907.001,921.001,905.001,911.001,895.211,700
Dec 26, 20241,895.001,915.001,895.001,915.001,899.172,800
Dec 25, 20241,915.001,915.001,891.001,891.001,875.372,600
Dec 24, 20241,894.001,916.001,890.001,915.001,899.172,800
Dec 23, 20241,886.001,913.001,884.001,890.001,874.383,500
Dec 20, 20241,895.001,913.001,893.001,900.001,884.302,200
Dec 19, 20241,888.001,901.001,861.001,890.001,874.381,000
Dec 18, 20241,867.001,910.001,867.001,906.001,890.253,600
Dec 17, 20241,850.001,860.001,846.001,860.001,844.632,800
Dec 16, 20241,843.001,850.001,836.001,850.001,834.71700
Dec 13, 20241,838.001,843.001,835.001,843.001,827.77900
Dec 12, 20241,830.001,839.001,829.001,838.001,822.81900
Dec 11, 20241,840.001,841.001,830.001,830.001,814.881,500
Dec 10, 20241,841.001,849.001,838.001,838.001,822.81900
Dec 9, 20241,843.001,852.001,840.001,841.001,825.79700
Dec 6, 20241,839.001,860.001,838.001,838.001,822.813,900
Dec 5, 20241,850.001,850.001,831.001,839.001,823.80500
Dec 4, 20241,849.001,850.001,826.001,850.001,834.71800
Dec 3, 20241,850.001,856.001,849.001,849.001,833.723,000
Dec 2, 20241,845.001,845.001,810.001,815.001,800.001,300
Nov 29, 20241,825.001,825.001,806.001,810.001,795.04900
Nov 28, 20241,811.001,812.001,809.001,810.001,795.041,100
Nov 27, 20241,820.001,843.001,811.001,811.001,796.031,400
Nov 26, 20241,844.001,844.001,817.001,817.001,801.981,000
Nov 25, 20241,847.001,847.001,826.001,826.001,810.91600
Nov 22, 20241,805.001,823.001,805.001,823.001,807.93700
Nov 21, 20241,825.001,826.001,805.001,814.001,799.011,600
Nov 20, 20241,836.001,836.001,828.001,828.001,812.891,100
Nov 19, 20241,838.001,838.001,832.001,835.001,819.83600
Nov 18, 20241,832.001,848.001,832.001,848.001,832.731,900
Nov 15, 20241,855.001,856.001,853.001,853.001,837.691,100
Nov 14, 20241,870.001,870.001,856.001,859.001,843.641,200
Nov 13, 20241,853.001,870.001,853.001,870.001,854.551,000
Nov 12, 20241,885.001,885.001,856.001,856.001,840.661,000
Nov 11, 20241,888.001,889.001,856.001,870.001,854.55500
Nov 8, 20241,890.001,890.001,866.001,889.001,873.39800
Nov 7, 20241,890.001,890.001,875.001,875.001,859.50300
Nov 6, 20241,888.001,902.001,879.001,879.001,863.471,100
Nov 5, 20241,888.001,902.001,885.001,885.001,869.42900
Nov 1, 20241,885.001,899.001,880.001,888.001,872.40900
Oct 31, 20241,888.001,888.001,860.001,888.001,872.401,900
Oct 30, 20241,871.001,880.001,871.001,880.001,864.461,100
Oct 29, 20241,863.001,871.001,846.001,871.001,855.542,200
Oct 28, 20241,855.001,864.001,840.001,864.001,848.591,400
Oct 25, 20241,851.001,851.001,840.001,850.001,834.71900
Oct 24, 20241,859.001,859.001,830.001,833.001,817.85900
Oct 23, 20241,830.001,860.001,825.001,860.001,844.632,500
Oct 22, 20241,850.001,858.001,830.001,830.001,814.881,200
Oct 21, 20241,856.001,861.001,835.001,861.001,845.62900
Oct 18, 20241,859.001,859.001,831.001,856.001,840.662,000
Oct 17, 20241,850.001,874.001,835.001,856.001,840.661,400
Oct 16, 20241,825.001,850.001,815.001,850.001,834.712,000
Oct 15, 20241,855.001,855.001,814.001,835.001,819.832,400
Oct 11, 20241,909.001,915.001,839.001,851.001,835.707,800
Oct 10, 20241,889.001,960.001,873.001,907.001,891.249,300
Oct 9, 20241,872.001,891.001,870.001,888.001,872.401,600
Oct 8, 20241,870.001,883.001,855.001,869.001,853.551,500
Oct 7, 20241,895.001,895.001,870.001,870.001,854.551,500
Oct 4, 20241,859.001,920.001,859.001,870.001,854.555,100
Oct 3, 20241,840.001,854.001,814.001,851.001,835.702,600
Oct 2, 20241,822.001,858.001,821.001,840.001,824.791,500
Oct 1, 20241,842.001,843.001,817.001,817.001,801.981,000
Sep 30, 20241,820.001,823.001,804.001,807.001,792.071,400
Sep 27, 20241,812.001,842.001,812.001,842.001,826.781,200
Sep 26, 20241,820.001,826.001,803.001,807.001,792.072,300
Sep 25, 20241,820.001,849.001,810.001,811.001,796.032,400
Sep 24, 20241,850.001,850.001,808.001,820.001,804.962,200
Sep 20, 20241,842.001,850.001,808.001,850.001,834.714,500
Sep 19, 20241,803.001,810.001,801.001,802.001,787.111,600
Sep 18, 20241,815.001,815.001,800.001,800.001,785.12300
Sep 17, 20241,794.001,815.001,794.001,815.001,800.001,200
Sep 13, 20241,824.001,824.001,784.001,800.001,785.12900
Sep 12, 20241,770.001,828.001,770.001,827.001,811.904,200
Sep 11, 20241,800.001,800.001,763.001,763.001,748.434,400
Sep 10, 20241,817.001,817.001,785.001,800.001,785.124,200
Sep 9, 20241,840.001,840.001,777.001,817.001,801.986,500
Sep 6, 20241,905.001,908.001,813.001,840.001,824.798,600
Sep 5, 20241,898.001,935.001,880.001,889.001,873.393,400
Sep 4, 20241,896.001,910.001,860.001,896.001,880.336,000
Sep 3, 20241,952.001,988.001,894.001,937.001,920.998,500
Sep 2, 20242,059.002,059.001,942.001,952.001,935.8714,100
Aug 30, 20242,102.002,129.002,060.002,061.002,043.976,300
Aug 29, 20242,139.002,205.002,080.002,101.002,083.6427,900
Aug 28, 20242,334.002,395.002,296.002,339.002,319.6713,600
Aug 27, 20242,281.002,312.002,270.002,294.002,275.047,300
Aug 26, 20242,289.002,300.002,266.002,282.002,263.143,100
Aug 23, 20242,300.002,329.002,277.002,277.002,258.187,600
Aug 22, 20242,298.002,327.002,267.002,293.002,274.056,100
Aug 21, 20242,280.002,280.002,265.002,279.002,260.171,800
Aug 20, 20242,323.002,323.002,280.002,280.002,261.164,800
Aug 19, 20242,310.002,326.002,289.002,309.002,289.922,500
Aug 16, 20242,285.002,320.002,276.002,310.002,290.912,800
Aug 15, 20242,255.002,285.002,222.002,285.002,266.124,000
Aug 14, 20242,220.002,240.002,188.002,240.002,221.492,600
Aug 13, 20242,178.002,215.002,160.002,215.002,196.692,200
Aug 9, 20242,191.002,213.002,160.002,176.002,158.022,500
Aug 8, 20242,112.002,207.002,112.002,190.002,171.902,200
Aug 7, 20242,100.002,230.002,100.002,150.002,132.233,400
Aug 6, 20241,925.002,250.001,925.002,090.002,072.739,500
Aug 5, 20242,112.002,112.001,803.001,893.001,877.3619,700
Aug 2, 20242,350.002,350.002,302.002,303.002,283.977,000
Aug 1, 20242,520.002,520.002,411.002,425.002,404.966,000
Jul 31, 20242,392.002,530.002,392.002,530.002,509.093,700
Jul 30, 20242,439.002,443.002,390.002,425.002,404.965,900
Jul 29, 20242,551.002,551.002,370.002,450.002,429.7515,500
Jul 26, 20242,555.002,556.002,501.002,501.002,480.334,900
Jul 25, 20242,623.002,623.002,549.002,555.002,533.888,200
Jul 24, 20242,735.002,736.002,560.002,573.002,551.7415,300
Jul 23, 20242,837.002,837.002,636.002,715.002,692.5620,300
Jul 22, 20242,615.002,820.002,615.002,790.002,766.9441,600
Jul 19, 20242,552.002,595.002,552.002,588.002,566.615,700
Jul 18, 20242,528.002,700.002,501.002,552.002,530.9114,100
Jul 17, 20242,509.002,520.002,450.002,520.002,499.177,700
Jul 16, 20242,553.002,568.002,508.002,508.002,487.275,400
Jul 12, 20242,543.002,543.002,506.002,510.002,489.265,600
Jul 11, 20242,536.002,596.002,503.002,558.002,536.866,500
Jul 10, 20242,655.002,661.002,526.002,536.002,515.049,300
Jul 9, 20242,700.002,780.002,623.002,653.002,631.0712,500
Jul 8, 20242,575.002,700.002,575.002,700.002,677.6918,100
Jul 5, 20242,558.002,573.002,505.002,550.002,528.9310,100
Jul 4, 20242,550.002,578.002,525.002,535.002,514.055,400
Jul 3, 20242,548.002,548.002,514.002,548.002,526.944,700
Jul 2, 20242,518.002,554.002,504.002,550.002,528.932,700
Jul 1, 20242,501.002,595.002,472.002,523.002,502.1511,000
Jun 28, 20242,613.002,845.002,415.002,505.002,484.3072,100
Jun 27, 20242,544.002,601.002,525.002,574.002,552.739,200
Jun 26, 20242,447.002,546.002,429.002,544.002,522.9825,900
Jun 25, 20242,500.002,500.002,370.002,447.002,426.7811,100
Jun 24, 20242,399.002,497.002,361.002,450.002,429.7536,000
Jun 21, 20242,142.002,290.002,142.002,280.002,261.165,800
Jun 20, 20242,136.002,169.002,100.002,142.002,124.3010,300
Jun 19, 20242,237.002,237.002,226.002,236.002,217.521,800
Jun 18, 20242,260.002,270.002,239.002,244.002,225.452,200
Jun 17, 20242,254.002,274.002,230.002,250.002,231.415,700
Jun 14, 20242,245.002,330.002,245.002,253.002,234.384,600
Jun 13, 20242,352.002,352.002,236.002,242.002,223.475,600
Jun 12, 20242,403.002,403.002,320.002,350.002,330.584,400
Jun 11, 20242,445.002,445.002,408.002,408.002,388.103,100
Jun 10, 20242,499.002,499.002,424.002,445.002,424.794,900
Jun 7, 20242,430.002,494.002,420.002,494.002,473.393,500
Jun 6, 20242,416.002,431.002,416.002,430.002,409.92700
Jun 5, 20242,430.002,443.002,411.002,416.002,396.031,400
Jun 4, 20242,381.002,450.002,381.002,435.002,414.885,900
Jun 3, 20242,359.002,394.002,353.002,381.002,361.323,300
May 31, 20242,357.002,382.002,323.002,351.002,331.573,000
May 30, 20242,300.002,358.002,226.002,358.002,338.516,300
May 29, 20242,345.002,380.002,297.002,324.002,304.795,200
May 28, 20242,417.002,440.002,351.002,381.002,361.326,900
May 27, 20242,299.002,465.002,296.002,430.002,409.9210,500
May 24, 20242,300.002,300.002,230.002,290.002,271.0712,800
May 23, 20242,464.002,483.002,300.002,302.002,282.9812,200
May 22, 20242,494.002,494.002,452.002,452.002,431.744,700
May 21, 20242,475.002,509.002,443.002,455.002,434.713,700
May 20, 20242,510.002,540.002,441.002,479.002,458.5113,300
May 17, 20242,502.002,502.002,455.002,475.002,454.554,300
May 16, 20242,441.002,519.002,437.002,510.002,489.264,500
May 15, 20242,496.002,497.002,445.002,445.002,424.795,200
May 14, 20242,475.002,543.002,432.002,491.002,470.418,200
May 13, 20242,547.002,549.002,420.002,476.002,455.5412,000
May 10, 20242,413.002,529.002,411.002,520.002,499.1714,200
May 9, 20242,501.002,510.002,421.002,421.002,400.9911,100
May 8, 20242,518.002,519.002,410.002,499.002,478.3535,300
May 7, 20242,501.002,730.002,380.002,561.002,539.83172,500
May 2, 20241,993.002,230.001,962.002,230.002,211.5730,200
May 1, 20241,950.001,990.001,930.001,975.001,958.686,100
Apr 30, 20241,940.001,969.001,897.001,952.001,935.8715,300
Apr 26, 20241,928.001,932.001,870.001,931.001,915.0413,800
Apr 25, 20241,800.001,930.001,800.001,928.001,912.0718,400
Apr 24, 20241,786.001,787.001,770.001,787.001,772.232,400
Apr 23, 20241,769.001,786.001,768.001,786.001,771.241,100
Apr 22, 20241,768.001,799.001,763.001,769.001,754.384,700

Related Tickers

2296.T Itoham Yonekyu Holdings Inc.
4,550.00
+1.00%
 
8043.T Starzen Company Limited
1,289.00
+1.58%
 
2212.T Yamazaki Baking Co., Ltd.
3,352.00
+1.61%
 
2229.T Calbee, Inc.
2,880.00
+1.28%
 
2264.T Morinaga Milk Industry Co., Ltd.
3,543.00
+1.81%
 
2282.T NH Foods Ltd.
5,423.00
+1.74%
 
1332.T Nissui Corporation
863.50
-0.02%
 
2875.T Toyo Suisan Kaisha, Ltd.
9,050.00
-0.56%
 
2801.T Kikkoman Corporation
1,556.00
-0.13%
 
2206.T Ezaki Glico Co., Ltd.
4,766.00
+0.21%