Tokyo - Delayed Quote JPY

Seiren Co.,Ltd. (3569.T)

2,214.00
-8.00
(-0.36%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 1, 20252,223.002,232.002,201.002,214.002,214.0066,600
Apr 30, 20252,240.002,240.002,192.002,222.002,222.00128,000
Apr 28, 20252,240.002,275.002,219.002,225.002,225.00102,900
Apr 25, 20252,287.002,312.002,276.002,276.002,276.0095,300
Apr 24, 20252,280.002,315.002,259.002,259.002,259.0092,500
Apr 23, 20252,250.002,271.002,249.002,256.002,256.00114,900
Apr 22, 20252,152.002,210.002,140.002,200.002,200.00112,400
Apr 21, 20252,194.002,195.002,157.002,174.002,174.0077,600
Apr 18, 20252,192.002,208.002,186.002,207.002,207.0063,300
Apr 17, 20252,188.002,220.002,162.002,182.002,182.00104,000
Apr 16, 20252,189.002,217.002,179.002,211.002,211.0099,800
Apr 15, 20252,182.002,215.002,181.002,189.002,189.0068,700
Apr 14, 20252,200.002,219.002,167.002,167.002,167.0087,500
Apr 11, 20252,129.002,166.002,095.002,166.002,166.00103,200
Apr 10, 20252,257.002,258.002,199.002,221.002,221.00100,800
Apr 9, 20252,101.002,130.002,074.002,107.002,107.00151,400
Apr 8, 20252,142.002,192.002,133.002,151.002,151.00138,300
Apr 7, 20252,025.002,105.002,001.002,059.002,059.00214,800
Apr 4, 20252,260.002,279.002,172.002,208.002,208.00257,200
Apr 3, 20252,283.002,359.002,281.002,347.002,347.00132,200
Apr 2, 20252,417.002,429.002,399.002,400.002,400.00112,000
Apr 1, 20252,455.002,459.002,413.002,413.002,413.00139,200
Mar 31, 20252,502.002,504.002,450.002,450.002,450.00109,900
Mar 28, 2025 38 Dividend
Mar 28, 20252,545.002,553.002,523.002,549.002,549.00124,900
Mar 27, 20252,573.002,584.002,556.002,584.002,546.00137,600
Mar 26, 20252,604.002,615.002,592.002,600.002,561.76102,000
Mar 25, 20252,594.002,610.002,586.002,597.002,558.8172,700
Mar 24, 20252,623.002,623.002,577.002,603.002,564.72118,700
Mar 21, 20252,616.002,656.002,616.002,623.002,584.43108,000
Mar 19, 20252,581.002,634.002,581.002,600.002,561.76120,000
Mar 18, 20252,621.002,641.002,606.002,606.002,567.68119,200
Mar 17, 20252,540.002,587.002,540.002,576.002,538.12235,600
Mar 14, 20252,514.002,561.002,514.002,534.002,496.74231,700
Mar 13, 20252,543.002,565.002,536.002,541.002,503.6397,700
Mar 12, 20252,539.002,562.002,535.002,558.002,520.38103,400
Mar 11, 20252,570.002,582.002,534.002,553.002,515.46106,700
Mar 10, 20252,626.002,632.002,598.002,604.002,565.7150,700
Mar 7, 20252,600.002,622.002,575.002,612.002,573.5980,100
Mar 6, 20252,668.002,668.002,621.002,632.002,593.2984,600
Mar 5, 20252,646.002,656.002,603.002,628.002,589.35133,200
Mar 4, 20252,680.002,698.002,632.002,636.002,597.2471,400
Mar 3, 20252,669.002,716.002,669.002,697.002,657.3469,500
Feb 28, 20252,649.002,670.002,638.002,660.002,620.88115,600
Feb 27, 20252,636.002,668.002,631.002,662.002,622.8563,200
Feb 26, 20252,685.002,697.002,641.002,645.002,606.10105,400
Feb 25, 20252,680.002,712.002,674.002,685.002,645.51135,500
Feb 21, 20252,621.002,667.002,613.002,667.002,627.78127,700
Feb 20, 20252,674.002,679.002,642.002,642.002,603.1562,300
Feb 19, 20252,690.002,696.002,663.002,670.002,630.74106,100
Feb 18, 20252,699.002,733.002,694.002,708.002,668.18142,800
Feb 17, 20252,767.002,767.002,698.002,709.002,669.1672,200
Feb 14, 20252,800.002,813.002,736.002,738.002,697.74138,300
Feb 13, 20252,747.002,785.002,728.002,766.002,725.32120,500
Feb 12, 20252,771.002,785.002,712.002,712.002,672.12132,600
Feb 10, 20252,749.002,758.002,713.002,727.002,686.90110,400
Feb 7, 20252,722.002,773.002,679.002,751.002,710.54340,900
Feb 6, 20252,629.002,693.002,577.002,678.002,638.62274,800
Feb 5, 20252,539.002,625.002,523.002,615.002,576.54492,100
Feb 4, 20252,532.002,592.002,508.002,529.002,491.81274,300
Feb 3, 20252,681.002,681.002,554.002,554.002,516.44227,900
Jan 31, 20252,697.002,697.002,658.002,684.002,644.53152,500
Jan 30, 20252,710.002,714.002,689.002,697.002,657.3475,800
Jan 29, 20252,724.002,730.002,713.002,718.002,678.0386,000
Jan 28, 20252,695.002,731.002,695.002,713.002,673.10163,300
Jan 27, 20252,696.002,722.002,675.002,708.002,668.18184,700
Jan 24, 20252,721.002,732.002,706.002,710.002,670.15147,200
Jan 23, 20252,696.002,715.002,683.002,711.002,671.13121,100
Jan 22, 20252,721.002,742.002,696.002,718.002,678.03160,900
Jan 21, 20252,729.002,737.002,719.002,737.002,696.7567,800
Jan 20, 20252,680.002,711.002,676.002,704.002,664.24101,600
Jan 17, 20252,680.002,699.002,667.002,690.002,650.44110,300
Jan 16, 20252,733.002,745.002,711.002,718.002,678.03100,300
Jan 15, 20252,716.002,749.002,711.002,739.002,698.72113,000
Jan 14, 20252,725.002,747.002,712.002,726.002,685.91112,000
Jan 10, 20252,730.002,733.002,713.002,729.002,688.8772,000
Jan 9, 20252,761.002,765.002,735.002,743.002,702.66109,400
Jan 8, 20252,780.002,783.002,753.002,767.002,726.31114,200
Jan 7, 20252,817.002,820.002,763.002,796.002,754.88138,800
Jan 6, 20252,801.002,802.002,764.002,776.002,735.18123,100
Dec 30, 20242,826.002,826.002,787.002,801.002,759.81133,300
Dec 27, 20242,863.002,863.002,812.002,827.002,785.4396,900
Dec 26, 20242,805.002,864.002,795.002,864.002,821.88139,000
Dec 25, 20242,850.002,860.002,748.002,770.002,729.2672,600
Dec 24, 20242,815.002,866.002,814.002,823.002,781.49105,200
Dec 23, 20242,810.002,827.002,807.002,817.002,775.5787,100
Dec 20, 20242,792.002,814.002,786.002,796.002,754.88189,600
Dec 19, 20242,757.002,792.002,757.002,792.002,750.94129,500
Dec 18, 20242,777.002,807.002,771.002,807.002,765.7258,000
Dec 17, 20242,781.002,798.002,767.002,768.002,727.2977,600
Dec 16, 20242,786.002,811.002,774.002,797.002,755.8782,500
Dec 13, 20242,782.002,798.002,767.002,785.002,744.04117,600
Dec 12, 20242,846.002,850.002,802.002,808.002,766.71141,600
Dec 11, 20242,829.002,829.002,808.002,823.002,781.4985,200
Dec 10, 20242,850.002,856.002,826.002,829.002,787.4087,300
Dec 9, 20242,837.002,855.002,827.002,830.002,788.38125,700
Dec 6, 20242,805.002,830.002,805.002,830.002,788.38138,700
Dec 5, 20242,784.002,798.002,776.002,798.002,756.8569,900
Dec 4, 20242,805.002,807.002,740.002,767.002,726.31154,200
Dec 3, 20242,790.002,827.002,790.002,805.002,763.75129,400
Dec 2, 20242,764.002,787.002,758.002,774.002,733.2195,800
Nov 29, 20242,754.002,772.002,734.002,764.002,723.35103,500
Nov 28, 20242,705.002,751.002,705.002,745.002,704.63112,700
Nov 27, 20242,730.002,735.002,685.002,714.002,674.09110,100
Nov 26, 20242,721.002,755.002,720.002,737.002,696.7581,100
Nov 25, 20242,770.002,781.002,721.002,721.002,680.99489,700
Nov 22, 20242,741.002,774.002,729.002,770.002,729.26192,700
Nov 21, 20242,720.002,763.002,695.002,729.002,688.87188,100
Nov 20, 20242,734.002,748.002,709.002,724.002,683.94192,600
Nov 19, 20242,765.002,787.002,732.002,748.002,707.59147,000
Nov 18, 20242,723.002,808.002,720.002,762.002,721.38230,200
Nov 15, 20242,688.002,750.002,683.002,735.002,694.78249,900
Nov 14, 20242,629.002,693.002,574.002,654.002,614.97338,700
Nov 13, 20242,692.002,705.002,436.002,530.002,492.79260,800
Nov 12, 20242,640.002,703.002,640.002,680.002,640.59132,700
Nov 11, 20242,622.002,651.002,601.002,638.002,599.21101,100
Nov 8, 20242,679.002,689.002,635.002,635.002,596.25128,000
Nov 7, 20242,583.002,652.002,583.002,640.002,601.18150,800
Nov 6, 20242,560.002,616.002,556.002,583.002,545.01113,100
Nov 5, 20242,596.002,600.002,558.002,558.002,520.3896,700
Nov 1, 20242,597.002,608.002,577.002,582.002,544.03116,500
Oct 31, 20242,577.002,586.002,554.002,579.002,541.07271,300
Oct 30, 20242,569.002,588.002,537.002,537.002,499.69327,700
Oct 29, 20242,547.002,572.002,543.002,557.002,519.4078,000
Oct 28, 20242,531.002,565.002,531.002,547.002,509.5465,800
Oct 25, 20242,545.002,548.002,527.002,531.002,493.7872,700
Oct 24, 20242,537.002,551.002,523.002,534.002,496.74103,100
Oct 23, 20242,549.002,555.002,526.002,549.002,511.51156,200
Oct 22, 20242,564.002,570.002,525.002,549.002,511.5168,400
Oct 21, 20242,609.002,609.002,572.002,572.002,534.1852,600
Oct 18, 20242,619.002,630.002,594.002,597.002,558.8167,200
Oct 17, 20242,618.002,642.002,600.002,606.002,567.6897,400
Oct 16, 20242,624.002,657.002,618.002,618.002,579.5084,100
Oct 15, 20242,646.002,665.002,636.002,645.002,606.10105,400
Oct 11, 20242,637.002,650.002,633.002,636.002,597.2490,400
Oct 10, 20242,650.002,657.002,637.002,639.002,600.1987,700
Oct 9, 20242,651.002,675.002,638.002,650.002,611.03122,400
Oct 8, 20242,616.002,658.002,612.002,650.002,611.0378,200
Oct 7, 20242,691.002,693.002,648.002,649.002,610.04105,100
Oct 4, 20242,642.002,683.002,641.002,672.002,632.71183,500
Oct 3, 20242,685.002,695.002,641.002,658.002,618.91201,800
Oct 2, 20242,675.002,699.002,648.002,655.002,615.96109,300
Oct 1, 20242,695.002,705.002,677.002,689.002,649.4676,800
Sep 30, 20242,698.002,743.002,690.002,702.002,662.26222,700
Sep 27, 2024 30 Dividend
Sep 27, 20242,701.002,752.002,690.002,728.002,687.88214,900
Sep 26, 20242,725.002,737.002,705.002,737.002,667.19292,100
Sep 25, 20242,746.002,769.002,705.002,710.002,640.88211,700
Sep 24, 20242,773.002,776.002,742.002,756.002,685.71153,700
Sep 20, 20242,750.002,778.002,724.002,731.002,661.34389,400
Sep 19, 20242,740.002,745.002,701.002,726.002,656.47205,600
Sep 18, 20242,700.002,738.002,678.002,690.002,621.39166,000
Sep 17, 20242,688.002,688.002,637.002,683.002,614.57190,000
Sep 13, 20242,632.002,651.002,603.002,619.002,552.20245,700
Sep 12, 20242,594.002,660.002,576.002,649.002,581.44300,800
Sep 11, 20242,532.002,599.002,513.002,572.002,506.40580,500
Sep 10, 20242,503.002,524.002,475.002,503.002,439.16234,400
Sep 9, 20242,430.002,520.002,404.002,503.002,439.16650,000
Sep 6, 20242,374.002,398.002,371.002,380.002,319.30106,800
Sep 5, 20242,343.002,375.002,335.002,364.002,303.7097,500
Sep 4, 20242,363.002,371.002,339.002,342.002,282.27116,000
Sep 3, 20242,375.002,393.002,366.002,393.002,331.9777,800
Sep 2, 20242,369.002,369.002,317.002,338.002,278.3791,300
Aug 30, 20242,359.002,369.002,336.002,348.002,288.11174,600
Aug 29, 20242,351.002,380.002,327.002,344.002,284.2175,800
Aug 28, 20242,361.002,377.002,348.002,363.002,302.7399,800
Aug 27, 20242,363.002,390.002,362.002,381.002,320.2788,100
Aug 26, 20242,337.002,365.002,330.002,357.002,296.8881,800
Aug 23, 20242,314.002,347.002,313.002,339.002,279.3475,600
Aug 22, 20242,285.002,316.002,281.002,311.002,252.0658,300
Aug 21, 20242,300.002,305.002,285.002,285.002,226.72115,900
Aug 20, 20242,287.002,332.002,281.002,329.002,269.60112,700
Aug 19, 20242,304.002,307.002,263.002,271.002,213.08138,900
Aug 16, 20242,305.002,323.002,293.002,321.002,261.80140,700
Aug 15, 20242,283.002,301.002,265.002,301.002,242.31110,100
Aug 14, 20242,267.002,290.002,256.002,265.002,207.23172,600
Aug 13, 20242,223.002,277.002,206.002,263.002,205.28112,600
Aug 9, 20242,278.002,319.002,203.002,261.002,203.33294,600
Aug 8, 20242,173.002,297.002,156.002,228.002,171.17195,600
Aug 7, 20242,204.002,257.002,173.002,194.002,138.04136,600
Aug 6, 20242,223.002,305.002,191.002,274.002,216.00260,500
Aug 5, 20242,130.002,185.002,044.002,133.002,078.60252,300
Aug 2, 20242,271.002,271.002,222.002,226.002,169.22180,200
Aug 1, 20242,369.002,369.002,294.002,314.002,254.98142,100
Jul 31, 20242,301.002,380.002,301.002,371.002,310.5390,100
Jul 30, 20242,331.002,348.002,308.002,331.002,271.5559,100
Jul 29, 20242,326.002,352.002,315.002,342.002,282.27115,100
Jul 26, 20242,305.002,311.002,288.002,296.002,237.4456,800
Jul 25, 20242,305.002,307.002,260.002,294.002,235.49104,100
Jul 24, 20242,321.002,321.002,282.002,283.002,224.77121,400
Jul 23, 20242,321.002,343.002,315.002,329.002,269.6046,100
Jul 22, 20242,361.002,361.002,310.002,324.002,264.7362,900
Jul 19, 20242,366.002,375.002,345.002,360.002,299.8153,000
Jul 18, 20242,382.002,403.002,375.002,375.002,314.4248,700
Jul 17, 20242,378.002,400.002,378.002,384.002,323.1956,600
Jul 16, 20242,406.002,406.002,365.002,365.002,304.6849,500
Jul 12, 20242,363.002,413.002,363.002,406.002,344.6361,700
Jul 11, 20242,367.002,381.002,354.002,377.002,316.37104,100
Jul 10, 20242,338.002,342.002,319.002,336.002,276.4287,100
Jul 9, 20242,324.002,364.002,324.002,355.002,294.9378,100
Jul 8, 20242,347.002,348.002,316.002,333.002,273.50107,700
Jul 5, 20242,398.002,405.002,348.002,348.002,288.11134,600
Jul 4, 20242,380.002,398.002,349.002,393.002,331.97125,900
Jul 3, 20242,423.002,433.002,362.002,369.002,308.58179,100
Jul 2, 20242,411.002,428.002,384.002,420.002,358.28137,800
Jul 1, 20242,413.002,442.002,396.002,411.002,349.51155,100
Jun 28, 20242,386.002,404.002,380.002,399.002,337.8196,800
Jun 27, 20242,387.002,406.002,366.002,392.002,330.99154,900
Jun 26, 20242,421.002,421.002,371.002,385.002,324.17141,800
Jun 25, 20242,420.002,434.002,409.002,418.002,356.33120,900
Jun 24, 20242,430.002,441.002,408.002,422.002,360.2358,900
Jun 21, 20242,416.002,438.002,416.002,427.002,365.10125,400
Jun 20, 20242,418.002,426.002,403.002,413.002,351.4643,100
Jun 19, 20242,416.002,434.002,404.002,425.002,363.1547,800
Jun 18, 20242,430.002,448.002,402.002,420.002,358.2861,400
Jun 17, 20242,441.002,451.002,418.002,442.002,379.7291,500
Jun 14, 20242,427.002,442.002,416.002,438.002,375.82108,800
Jun 13, 20242,492.002,494.002,433.002,445.002,382.6493,000
Jun 12, 20242,467.002,513.002,467.002,497.002,433.3167,200
Jun 11, 20242,522.002,548.002,508.002,508.002,444.0374,700
Jun 10, 20242,483.002,523.002,460.002,520.002,455.7383,400
Jun 7, 20242,426.002,470.002,412.002,456.002,393.36104,400
Jun 6, 20242,446.002,458.002,416.002,426.002,364.12148,100
Jun 5, 20242,459.002,467.002,430.002,440.002,377.77115,400
Jun 4, 20242,515.002,564.002,463.002,476.002,412.85258,200
Jun 3, 20242,488.002,517.002,472.002,514.002,449.88110,000
May 31, 20242,441.002,467.002,430.002,463.002,400.18109,100
May 30, 20242,389.002,441.002,380.002,429.002,367.0589,600
May 29, 20242,425.002,442.002,411.002,412.002,350.4874,500
May 28, 20242,437.002,470.002,432.002,432.002,369.9767,600
May 27, 20242,434.002,448.002,419.002,437.002,374.8464,600
May 24, 20242,400.002,472.002,394.002,440.002,377.7780,300
May 23, 20242,480.002,489.002,439.002,444.002,381.6680,500
May 22, 20242,505.002,511.002,489.002,489.002,425.5250,300
May 21, 20242,531.002,553.002,502.002,515.002,450.8592,100
May 20, 20242,492.002,559.002,485.002,549.002,483.99130,200
May 17, 20242,428.002,475.002,413.002,474.002,410.90147,700
May 16, 20242,456.002,465.002,425.002,440.002,377.77146,500
May 15, 20242,520.002,538.002,467.002,472.002,408.95138,200
May 14, 20242,558.002,581.002,498.002,503.002,439.16226,400
May 13, 20242,480.002,516.002,452.002,515.002,450.85195,100
May 10, 20242,540.002,540.002,462.002,479.002,415.77186,500
May 9, 20242,565.002,588.002,526.002,553.002,487.88210,100
May 8, 20242,550.002,566.002,500.002,517.002,452.80139,600
May 7, 20242,577.002,577.002,540.002,558.002,492.76180,500
May 2, 20242,632.002,636.002,585.002,585.002,519.07130,100
May 1, 20242,615.002,643.002,596.002,639.002,571.69148,100