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

Tokyo - Delayed Quote JPY

Seki Co., Ltd. (7857.T)

1,325.00
-10.00
(-0.75%)
As of 9:00:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,330.001,330.001,330.001,325.001,325.00700
Apr 21, 20251,335.001,335.001,324.001,325.001,325.00600
Apr 18, 20251,335.001,335.001,335.001,335.001,335.00100
Apr 17, 20251,336.001,336.001,336.001,336.001,336.00100
Apr 16, 20251,336.001,336.001,336.001,336.001,336.00100
Apr 15, 20251,329.001,339.001,329.001,332.001,332.001,300
Apr 14, 20251,329.001,329.001,329.001,329.001,329.00200
Apr 11, 20251,300.001,330.001,300.001,330.001,330.00200
Apr 10, 20251,330.001,330.001,300.001,300.001,300.00300
Apr 9, 20251,325.001,325.001,310.001,310.001,310.00200
Apr 8, 20251,330.001,330.001,280.001,328.001,328.001,100
Apr 7, 20251,326.001,326.001,285.001,300.001,300.002,100
Apr 4, 20251,325.001,326.001,325.001,326.001,326.00500
Apr 3, 20251,340.001,340.001,340.001,340.001,340.00100
Apr 2, 20251,329.001,340.001,323.001,340.001,340.001,100
Apr 1, 20251,334.001,334.001,325.001,325.001,325.00500
Mar 31, 20251,331.001,335.001,311.001,335.001,335.00900
Mar 28, 2025 12 Dividend
Mar 28, 20251,318.001,340.001,318.001,332.001,332.001,100
Mar 27, 20251,360.001,360.001,360.001,360.001,348.00300
Mar 26, 20251,361.001,361.001,361.001,361.001,348.99100
Mar 25, 20251,350.001,350.001,350.001,350.001,338.09600
Mar 24, 20251,343.001,344.001,343.001,344.001,332.14700
Mar 21, 20251,345.001,346.001,340.001,340.001,328.18400
Mar 19, 20251,345.001,345.001,345.001,345.001,333.13100
Mar 18, 20251,358.001,358.001,345.001,345.001,333.13200
Mar 17, 20251,350.001,350.001,350.001,350.001,338.09700
Mar 14, 20251,358.001,358.001,358.001,358.001,346.02-
Mar 13, 20251,356.001,358.001,356.001,358.001,346.02600
Mar 12, 20251,351.001,351.001,351.001,351.001,339.08100
Mar 11, 20251,348.001,348.001,348.001,348.001,336.11100
Mar 10, 20251,348.001,348.001,348.001,348.001,336.11-
Mar 7, 20251,348.001,348.001,348.001,348.001,336.11200
Mar 6, 20251,351.001,356.001,350.001,356.001,344.041,000
Mar 5, 20251,357.001,357.001,357.001,357.001,345.03300
Mar 4, 20251,346.001,346.001,346.001,346.001,334.12100
Mar 3, 20251,344.001,344.001,344.001,344.001,332.14-
Feb 28, 20251,345.001,345.001,344.001,344.001,332.14500
Feb 27, 20251,345.001,345.001,345.001,345.001,333.13-
Feb 26, 20251,345.001,345.001,345.001,345.001,333.13-
Feb 25, 20251,350.001,360.001,345.001,345.001,333.131,100
Feb 21, 20251,359.001,359.001,359.001,359.001,347.01100
Feb 20, 20251,350.001,350.001,350.001,350.001,338.09300
Feb 19, 20251,350.001,350.001,350.001,350.001,338.09-
Feb 18, 20251,350.001,350.001,350.001,350.001,338.09-
Feb 17, 20251,350.001,350.001,350.001,350.001,338.09800
Feb 14, 20251,339.001,339.001,339.001,339.001,327.19-
Feb 13, 20251,339.001,339.001,339.001,339.001,327.19200
Feb 12, 20251,335.001,335.001,335.001,335.001,323.22100
Feb 10, 20251,333.001,340.001,333.001,335.001,323.221,500
Feb 7, 20251,355.001,360.001,350.001,360.001,348.001,500
Feb 6, 20251,340.001,340.001,340.001,340.001,328.18900
Feb 5, 20251,344.001,349.001,334.001,336.001,324.212,800
Feb 4, 20251,337.001,350.001,337.001,350.001,338.091,400
Feb 3, 20251,337.001,337.001,337.001,337.001,325.20100
Jan 31, 20251,332.001,332.001,332.001,332.001,320.25100
Jan 30, 20251,332.001,332.001,332.001,332.001,320.25-
Jan 29, 20251,340.001,340.001,332.001,332.001,320.25600
Jan 28, 20251,328.001,328.001,328.001,328.001,316.28-
Jan 27, 20251,333.001,333.001,328.001,328.001,316.281,200
Jan 24, 20251,330.001,334.001,330.001,334.001,322.23900
Jan 23, 20251,326.001,326.001,326.001,326.001,314.30-
Jan 22, 20251,326.001,326.001,326.001,326.001,314.30-
Jan 21, 20251,326.001,326.001,326.001,326.001,314.30500
Jan 20, 20251,326.001,326.001,326.001,326.001,314.30100
Jan 17, 20251,341.001,341.001,341.001,341.001,329.17-
Jan 16, 20251,341.001,341.001,341.001,341.001,329.17-
Jan 15, 20251,326.001,341.001,326.001,341.001,329.171,300
Jan 14, 20251,326.001,326.001,326.001,326.001,314.30200
Jan 10, 20251,321.001,321.001,321.001,321.001,309.34-
Jan 9, 20251,321.001,321.001,321.001,321.001,309.34200
Jan 8, 20251,350.001,350.001,350.001,350.001,338.09-
Jan 7, 20251,349.001,350.001,349.001,350.001,338.09300
Jan 6, 20251,350.001,358.001,335.001,335.001,323.221,400
Dec 30, 20241,357.001,357.001,350.001,350.001,338.09200
Dec 27, 20241,357.001,357.001,357.001,357.001,345.03200
Dec 26, 20241,335.001,335.001,335.001,335.001,323.22100
Dec 25, 20241,335.001,350.001,335.001,350.001,338.09700
Dec 24, 20241,335.001,335.001,335.001,335.001,323.22-
Dec 23, 20241,335.001,335.001,335.001,335.001,323.22100
Dec 20, 20241,335.001,335.001,335.001,335.001,323.22-
Dec 19, 20241,335.001,335.001,335.001,335.001,323.22-
Dec 18, 20241,335.001,335.001,335.001,335.001,323.22-
Dec 17, 20241,335.001,335.001,335.001,335.001,323.22-
Dec 16, 20241,350.001,350.001,335.001,335.001,323.222,200
Dec 13, 20241,351.001,351.001,351.001,351.001,339.083,300
Dec 12, 20241,331.001,331.001,331.001,331.001,319.26100
Dec 11, 20241,331.001,331.001,331.001,331.001,319.26-
Dec 10, 20241,331.001,331.001,331.001,331.001,319.26-
Dec 9, 20241,331.001,331.001,331.001,331.001,319.26-
Dec 6, 20241,328.001,336.001,328.001,331.001,319.26500
Dec 5, 20241,328.001,328.001,328.001,328.001,316.28100
Dec 4, 20241,338.001,338.001,327.001,328.001,316.28800
Dec 3, 20241,345.001,345.001,345.001,345.001,333.13-
Dec 2, 20241,348.001,348.001,345.001,345.001,333.13200
Nov 29, 20241,350.001,350.001,350.001,350.001,338.09-
Nov 28, 20241,350.001,350.001,347.001,350.001,338.091,400
Nov 27, 20241,320.001,320.001,320.001,320.001,308.35-
Nov 26, 20241,321.001,321.001,320.001,320.001,308.35400
Nov 25, 20241,325.001,325.001,325.001,325.001,313.31600
Nov 22, 20241,291.001,310.001,291.001,310.001,298.443,100
Nov 21, 20241,321.001,321.001,321.001,321.001,309.34300
Nov 20, 20241,327.001,327.001,327.001,327.001,315.29100
Nov 19, 20241,344.001,344.001,327.001,327.001,315.29200
Nov 18, 20241,330.001,335.001,330.001,331.001,319.26400
Nov 15, 20241,360.001,360.001,330.001,332.001,320.251,000
Nov 14, 20241,349.001,349.001,317.001,331.001,319.26500
Nov 13, 20241,365.001,365.001,360.001,360.001,348.00400
Nov 12, 20241,361.001,365.001,350.001,365.001,352.962,400
Nov 11, 20241,350.001,350.001,348.001,349.001,337.10500
Nov 8, 20241,320.001,320.001,320.001,320.001,308.35300
Nov 7, 20241,325.001,326.001,318.001,318.001,306.371,200
Nov 6, 20241,337.001,337.001,337.001,337.001,325.20-
Nov 5, 20241,336.001,337.001,336.001,337.001,325.20200
Nov 1, 20241,320.001,320.001,320.001,320.001,308.35-
Oct 31, 20241,320.001,320.001,320.001,320.001,308.35-
Oct 30, 20241,320.001,320.001,320.001,320.001,308.35200
Oct 29, 20241,333.001,333.001,333.001,333.001,321.24400
Oct 28, 20241,303.001,322.001,303.001,318.001,306.375,600
Oct 25, 20241,350.001,363.001,350.001,363.001,350.97800
Oct 24, 20241,355.001,355.001,355.001,355.001,343.04-
Oct 23, 20241,355.001,355.001,355.001,355.001,343.04100
Oct 22, 20241,352.001,352.001,352.001,352.001,340.07200
Oct 21, 20241,352.001,352.001,352.001,352.001,340.07200
Oct 18, 20241,351.001,352.001,351.001,352.001,340.07300
Oct 17, 20241,365.001,365.001,350.001,350.001,338.09500
Oct 16, 20241,361.001,365.001,361.001,365.001,352.961,300
Oct 15, 20241,351.001,362.001,351.001,362.001,349.98600
Oct 11, 20241,351.001,351.001,351.001,351.001,339.08500
Oct 10, 20241,351.001,351.001,351.001,351.001,339.08500
Oct 9, 20241,356.001,356.001,351.001,351.001,339.08700
Oct 8, 20241,356.001,356.001,356.001,356.001,344.04500
Oct 7, 20241,357.001,357.001,357.001,357.001,345.03-
Oct 4, 20241,366.001,366.001,357.001,357.001,345.03600
Oct 3, 20241,365.001,365.001,365.001,365.001,352.96-
Oct 2, 20241,365.001,365.001,365.001,365.001,352.96-
Oct 1, 20241,365.001,365.001,365.001,365.001,352.96100
Sep 30, 20241,360.001,360.001,360.001,360.001,348.00-
Sep 27, 2024 12 Dividend
Sep 27, 20241,360.001,360.001,360.001,360.001,348.00-
Sep 26, 20241,375.001,375.001,359.001,360.001,336.11800
Sep 25, 20241,375.001,375.001,375.001,375.001,350.84500
Sep 24, 20241,387.001,387.001,375.001,375.001,350.84900
Sep 20, 20241,370.001,370.001,370.001,370.001,345.93100
Sep 19, 20241,367.001,367.001,367.001,367.001,342.98-
Sep 18, 20241,363.001,367.001,363.001,367.001,342.98500
Sep 17, 20241,362.001,362.001,362.001,362.001,338.07200
Sep 13, 20241,351.001,351.001,351.001,351.001,327.26-
Sep 12, 20241,351.001,351.001,351.001,351.001,327.26-
Sep 11, 20241,351.001,351.001,351.001,351.001,327.26200
Sep 10, 20241,360.001,360.001,360.001,360.001,336.11-
Sep 9, 20241,360.001,360.001,360.001,360.001,336.11200
Sep 6, 20241,366.001,366.001,361.001,361.001,337.09300
Sep 5, 20241,366.001,366.001,366.001,366.001,342.00100
Sep 4, 20241,366.001,366.001,366.001,366.001,342.00100
Sep 3, 20241,366.001,366.001,366.001,366.001,342.00200
Sep 2, 20241,389.001,389.001,366.001,366.001,342.00300
Aug 30, 20241,370.001,370.001,370.001,370.001,345.93100
Aug 29, 20241,361.001,361.001,361.001,361.001,337.09-
Aug 28, 20241,361.001,361.001,361.001,361.001,337.09-
Aug 27, 20241,389.001,389.001,355.001,361.001,337.091,200
Aug 26, 20241,365.001,375.001,365.001,375.001,350.84500
Aug 23, 20241,350.001,350.001,350.001,350.001,326.28-
Aug 22, 20241,350.001,350.001,350.001,350.001,326.28400
Aug 21, 20241,361.001,361.001,361.001,361.001,337.09-
Aug 20, 20241,361.001,361.001,361.001,361.001,337.09-
Aug 19, 20241,361.001,361.001,361.001,361.001,337.09-
Aug 16, 20241,361.001,361.001,361.001,361.001,337.09100
Aug 15, 20241,357.001,357.001,350.001,353.001,329.231,000
Aug 14, 20241,357.001,357.001,340.001,340.001,316.46400
Aug 13, 20241,330.001,357.001,330.001,357.001,333.16200
Aug 9, 20241,319.001,320.001,319.001,320.001,296.81900
Aug 8, 20241,292.001,292.001,292.001,292.001,269.30-
Aug 7, 20241,285.001,292.001,285.001,292.001,269.30200
Aug 6, 20241,288.001,290.001,270.001,277.001,254.561,500
Aug 5, 20241,293.001,319.001,290.001,290.001,267.343,500
Aug 2, 20241,340.001,340.001,307.001,307.001,284.04900
Aug 1, 20241,351.001,356.001,350.001,350.001,326.28500
Jul 31, 20241,370.001,370.001,370.001,370.001,345.93-
Jul 30, 20241,370.001,370.001,370.001,370.001,345.93-
Jul 29, 20241,370.001,370.001,370.001,370.001,345.93100
Jul 26, 20241,360.001,360.001,360.001,360.001,336.11100
Jul 25, 20241,363.001,363.001,363.001,363.001,339.05600
Jul 24, 20241,363.001,363.001,363.001,363.001,339.05200
Jul 23, 20241,361.001,361.001,361.001,361.001,337.09100
Jul 22, 20241,360.001,360.001,360.001,360.001,336.11-
Jul 19, 20241,360.001,360.001,360.001,360.001,336.11-
Jul 18, 20241,360.001,360.001,360.001,360.001,336.11-
Jul 17, 20241,360.001,360.001,360.001,360.001,336.11-
Jul 16, 20241,360.001,360.001,360.001,360.001,336.111,100
Jul 12, 20241,358.001,374.001,358.001,374.001,349.863,600
Jul 11, 20241,357.001,357.001,357.001,357.001,333.16100
Jul 10, 20241,358.001,358.001,358.001,358.001,334.14-
Jul 9, 20241,358.001,358.001,358.001,358.001,334.14-
Jul 8, 20241,358.001,358.001,358.001,358.001,334.14100
Jul 5, 20241,370.001,370.001,358.001,358.001,334.14800
Jul 4, 20241,375.001,375.001,375.001,375.001,350.84300
Jul 3, 20241,365.001,365.001,365.001,365.001,341.02100
Jul 2, 20241,361.001,361.001,361.001,361.001,337.09-
Jul 1, 20241,361.001,361.001,361.001,361.001,337.09100
Jun 28, 20241,361.001,361.001,361.001,361.001,337.09200
Jun 27, 20241,370.001,380.001,370.001,380.001,355.751,100
Jun 26, 20241,370.001,370.001,370.001,370.001,345.931,000
Jun 25, 20241,335.001,400.001,335.001,370.001,345.932,100
Jun 24, 20241,345.001,345.001,345.001,345.001,321.37-
Jun 21, 20241,345.001,345.001,345.001,345.001,321.37-
Jun 20, 20241,345.001,345.001,345.001,345.001,321.37-
Jun 19, 20241,345.001,345.001,345.001,345.001,321.37400
Jun 18, 20241,345.001,345.001,345.001,345.001,321.371,800
Jun 17, 20241,345.001,350.001,345.001,345.001,321.372,200
Jun 14, 20241,334.001,345.001,334.001,345.001,321.37500
Jun 13, 20241,347.001,347.001,347.001,347.001,323.33-
Jun 12, 20241,347.001,347.001,347.001,347.001,323.33200
Jun 11, 20241,339.001,339.001,323.001,323.001,299.76400
Jun 10, 20241,342.001,342.001,342.001,342.001,318.42100
Jun 7, 20241,338.001,338.001,338.001,338.001,314.49-
Jun 6, 20241,338.001,338.001,338.001,338.001,314.49-
Jun 5, 20241,338.001,338.001,338.001,338.001,314.49300
Jun 4, 20241,308.001,308.001,308.001,308.001,285.02500
Jun 3, 20241,323.001,323.001,323.001,323.001,299.76-
May 31, 20241,323.001,323.001,323.001,323.001,299.76-
May 30, 20241,323.001,323.001,323.001,323.001,299.76-
May 29, 20241,323.001,323.001,323.001,323.001,299.76-
May 28, 20241,323.001,323.001,323.001,323.001,299.76100
May 27, 20241,320.001,320.001,320.001,320.001,296.81500
May 24, 20241,339.001,339.001,328.001,328.001,304.67700
May 23, 20241,318.001,318.001,318.001,318.001,294.84-
May 22, 20241,318.001,318.001,318.001,318.001,294.84200
May 21, 20241,317.001,317.001,317.001,317.001,293.86100
May 20, 20241,327.001,327.001,327.001,327.001,303.69200
May 17, 20241,340.001,349.001,320.001,325.001,301.726,300
May 16, 20241,356.001,389.001,345.001,389.001,364.605,000
May 15, 20241,356.001,356.001,349.001,349.001,325.301,000
May 14, 20241,346.001,346.001,346.001,346.001,322.35-
May 13, 20241,346.001,346.001,346.001,346.001,322.35300
May 10, 20241,335.001,335.001,335.001,335.001,311.55-
May 9, 20241,333.001,350.001,333.001,335.001,311.55400
May 8, 20241,345.001,347.001,345.001,347.001,323.33200
May 7, 20241,347.001,347.001,347.001,347.001,323.33100
May 2, 20241,328.001,340.001,328.001,329.001,305.65300
May 1, 20241,350.001,350.001,324.001,324.001,300.741,100
Apr 30, 20241,340.001,340.001,340.001,340.001,316.46-
Apr 26, 20241,340.001,340.001,340.001,340.001,316.46-
Apr 25, 20241,336.001,340.001,336.001,340.001,316.46600
Apr 24, 20241,325.001,325.001,325.001,325.001,301.72100
Apr 23, 20241,325.001,325.001,325.001,325.001,301.72-
Apr 22, 20241,316.001,325.001,316.001,325.001,301.72200