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

Tokyo - Delayed Quote JPY

Seiko Group Corporation (8050.T)

Compare
3,545.00
+20.00
+(0.57%)
As of 10:44:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20253,560.003,590.003,535.003,545.003,545.0024,200
Apr 11, 20253,410.003,540.003,345.003,525.003,525.00160,600
Apr 10, 20253,735.003,735.003,610.003,620.003,620.00337,800
Apr 9, 20253,485.003,485.003,330.003,385.003,385.00198,000
Apr 8, 20253,540.003,760.003,540.003,625.003,625.00166,000
Apr 7, 20253,205.003,395.003,205.003,330.003,330.00206,300
Apr 4, 20253,725.003,765.003,520.003,635.003,635.00186,000
Apr 3, 20253,855.003,920.003,810.003,855.003,855.00154,000
Apr 2, 20254,095.004,170.004,065.004,110.004,110.00113,400
Apr 1, 20254,140.004,160.004,060.004,075.004,075.00112,400
Mar 31, 20254,170.004,270.004,130.004,135.004,135.00176,900
Mar 28, 2025 50.00 Dividend
Mar 28, 20254,240.004,265.004,195.004,240.004,240.00144,000
Mar 27, 20254,320.004,335.004,265.004,325.004,275.00178,300
Mar 26, 20254,400.004,440.004,360.004,390.004,339.25120,700
Mar 25, 20254,340.004,390.004,330.004,360.004,309.6061,900
Mar 24, 20254,360.004,380.004,320.004,320.004,270.0674,400
Mar 21, 20254,330.004,410.004,325.004,350.004,299.71118,300
Mar 19, 20254,320.004,395.004,310.004,325.004,275.00118,700
Mar 18, 20254,350.004,365.004,285.004,350.004,299.7186,400
Mar 17, 20254,340.004,380.004,320.004,325.004,275.0065,100
Mar 14, 20254,265.004,370.004,250.004,325.004,275.0097,200
Mar 13, 20254,250.004,365.004,250.004,270.004,220.64177,900
Mar 12, 20254,140.004,325.004,135.004,235.004,186.04212,100
Mar 11, 20254,110.004,165.004,045.004,150.004,102.02291,600
Mar 10, 20254,530.004,545.004,360.004,390.004,339.25148,800
Mar 7, 20254,515.004,515.004,395.004,430.004,378.79157,300
Mar 6, 20254,570.004,610.004,550.004,585.004,531.99103,400
Mar 5, 20254,480.004,615.004,480.004,540.004,487.51101,900
Mar 4, 20254,565.004,565.004,455.004,460.004,408.4493,500
Mar 3, 20254,615.004,655.004,550.004,565.004,512.23104,800
Feb 28, 20254,685.004,685.004,590.004,610.004,556.7191,300
Feb 27, 20254,675.004,735.004,650.004,715.004,660.4976,500
Feb 26, 20254,710.004,735.004,600.004,665.004,611.07126,500
Feb 25, 20254,650.004,755.004,590.004,710.004,655.55186,300
Feb 21, 20254,815.004,825.004,730.004,760.004,704.97121,900
Feb 20, 20255,010.005,010.004,810.004,860.004,803.81184,300
Feb 19, 20255,050.005,100.004,980.005,030.004,971.85122,700
Feb 18, 20255,260.005,260.005,060.005,080.005,021.27141,700
Feb 17, 20255,260.005,290.005,170.005,260.005,199.19103,000
Feb 14, 20255,350.005,430.005,290.005,340.005,278.27172,100
Feb 13, 20254,980.005,360.004,920.005,270.005,209.08515,000
Feb 12, 20255,200.005,280.005,150.005,280.005,218.96164,000
Feb 10, 20255,250.005,250.005,140.005,200.005,139.88115,900
Feb 7, 20255,240.005,250.005,120.005,200.005,139.8874,100
Feb 6, 20255,220.005,240.005,190.005,220.005,159.6590,100
Feb 5, 20255,280.005,320.005,150.005,180.005,120.12104,100
Feb 4, 20255,340.005,360.005,190.005,230.005,169.54116,300
Feb 3, 20255,240.005,340.005,210.005,290.005,228.84128,000
Jan 31, 20255,370.005,390.005,300.005,340.005,278.2771,700
Jan 30, 20255,300.005,450.005,280.005,370.005,307.92221,700
Jan 29, 20255,250.005,300.005,170.005,280.005,218.9695,900
Jan 28, 20255,080.005,290.005,050.005,200.005,139.88152,300
Jan 27, 20255,050.005,120.005,050.005,110.005,050.9284,000
Jan 24, 20255,060.005,120.005,020.005,050.004,991.62102,100
Jan 23, 20255,070.005,150.005,050.005,100.005,041.04134,400
Jan 22, 20255,020.005,110.004,990.005,060.005,001.50185,100
Jan 21, 20254,900.004,970.004,830.004,955.004,897.72191,600
Jan 20, 20254,655.004,795.004,635.004,785.004,729.68158,300
Jan 17, 20254,600.004,630.004,530.004,595.004,541.8892,400
Jan 16, 20254,630.004,640.004,580.004,600.004,546.82124,700
Jan 15, 20254,745.004,750.004,535.004,600.004,546.82194,200
Jan 14, 20254,745.004,810.004,680.004,710.004,655.5593,400
Jan 10, 20254,790.004,850.004,740.004,745.004,690.14103,300
Jan 9, 20254,675.004,795.004,675.004,755.004,700.03105,900
Jan 8, 20254,800.004,830.004,695.004,700.004,645.67116,700
Jan 7, 20254,965.004,995.004,840.004,840.004,784.05132,100
Jan 6, 20254,895.004,965.004,865.004,925.004,868.06176,000
Dec 30, 20244,860.004,920.004,785.004,895.004,838.41188,200
Dec 27, 20244,795.004,850.004,760.004,850.004,793.9397,700
Dec 26, 20244,760.004,795.004,720.004,795.004,739.5789,100
Dec 25, 20244,765.004,765.004,680.004,745.004,690.14117,500
Dec 24, 20244,795.004,820.004,745.004,790.004,734.62141,200
Dec 23, 20244,715.004,825.004,715.004,795.004,739.57130,000
Dec 20, 20244,740.004,810.004,680.004,715.004,660.49140,900
Dec 19, 20244,640.004,780.004,635.004,740.004,685.20157,600
Dec 18, 20244,690.004,845.004,670.004,760.004,704.97201,000
Dec 17, 20244,685.004,705.004,620.004,665.004,611.07142,100
Dec 16, 20244,765.004,785.004,670.004,700.004,645.67132,600
Dec 13, 20244,790.004,855.004,720.004,740.004,685.20192,100
Dec 12, 20244,850.004,860.004,785.004,795.004,739.57298,300
Dec 11, 20244,495.004,795.004,475.004,740.004,685.20594,500
Dec 10, 20244,320.004,365.004,310.004,365.004,314.5490,900
Dec 9, 20244,295.004,325.004,280.004,305.004,255.2370,500
Dec 6, 20244,350.004,350.004,280.004,295.004,245.3587,900
Dec 5, 20244,305.004,365.004,265.004,290.004,240.4096,800
Dec 4, 20244,315.004,375.004,250.004,275.004,225.58107,200
Dec 3, 20244,230.004,350.004,230.004,315.004,265.12134,200
Dec 2, 20244,095.004,225.004,075.004,190.004,141.56155,900
Nov 29, 20244,085.004,145.004,065.004,120.004,072.3774,400
Nov 28, 20244,130.004,150.004,050.004,085.004,037.7785,500
Nov 27, 20244,160.004,175.004,110.004,130.004,082.25100,100
Nov 26, 20244,180.004,210.004,140.004,180.004,131.6884,600
Nov 25, 20244,250.004,250.004,190.004,200.004,151.4598,600
Nov 22, 20244,290.004,300.004,220.004,240.004,190.9876,300
Nov 21, 20244,300.004,350.004,195.004,220.004,171.21168,300
Nov 20, 20244,415.004,430.004,300.004,335.004,284.8895,600
Nov 19, 20244,280.004,405.004,275.004,360.004,309.60235,500
Nov 18, 20244,195.004,280.004,165.004,255.004,205.81146,400
Nov 15, 20244,365.004,420.004,190.004,200.004,151.45255,700
Nov 14, 20244,025.004,325.003,980.004,295.004,245.35326,500
Nov 13, 20244,030.004,250.003,950.004,055.004,008.12574,200
Nov 12, 20243,895.003,940.003,870.003,890.003,845.03254,100
Nov 11, 20243,820.003,840.003,780.003,840.003,795.6184,500
Nov 8, 20243,955.003,955.003,810.003,820.003,775.8491,700
Nov 7, 20243,905.003,955.003,850.003,920.003,874.68124,700
Nov 6, 20243,830.003,880.003,810.003,835.003,790.66122,300
Nov 5, 20243,745.003,870.003,745.003,825.003,780.7879,300
Nov 1, 20243,835.003,850.003,745.003,745.003,701.71116,900
Oct 31, 20243,860.003,925.003,820.003,905.003,859.86133,500
Oct 30, 20243,890.003,935.003,870.003,870.003,825.26320,900
Oct 29, 20243,840.003,855.003,800.003,845.003,800.5597,400
Oct 28, 20243,795.003,900.003,780.003,870.003,825.26104,000
Oct 25, 20243,735.003,790.003,725.003,785.003,741.2456,800
Oct 24, 20243,800.003,835.003,770.003,805.003,761.0180,300
Oct 23, 20243,850.003,890.003,830.003,830.003,785.7258,100
Oct 22, 20243,925.003,930.003,840.003,865.003,820.3288,500
Oct 21, 20243,925.003,955.003,920.003,935.003,889.5160,000
Oct 18, 20243,965.003,995.003,905.003,920.003,874.6887,200
Oct 17, 20243,995.004,040.003,960.003,960.003,914.22105,300
Oct 16, 20244,050.004,110.003,940.003,990.003,943.87133,000
Oct 15, 20244,100.004,125.004,055.004,100.004,052.6083,400
Oct 11, 20244,020.004,100.004,020.004,055.004,008.1265,600
Oct 10, 20244,055.004,080.003,995.004,035.003,988.3561,400
Oct 9, 20244,040.004,065.004,005.004,010.003,963.6461,600
Oct 8, 20244,075.004,165.004,025.004,025.003,978.4793,500
Oct 7, 20244,010.004,105.003,990.004,085.004,037.77120,100
Oct 4, 20243,885.003,935.003,860.003,920.003,874.6871,300
Oct 3, 20243,935.003,935.003,860.003,865.003,820.3274,000
Oct 2, 20243,895.003,955.003,810.003,820.003,775.84107,600
Oct 1, 20243,910.003,980.003,910.003,965.003,919.1678,700
Sep 30, 20243,870.003,940.003,870.003,890.003,845.03130,900
Sep 27, 2024 45.00 Dividend
Sep 27, 20244,085.004,110.004,025.004,080.004,032.83121,200
Sep 26, 20244,020.004,110.003,985.004,110.004,018.01154,300
Sep 25, 20243,900.003,990.003,900.003,950.003,861.59121,100
Sep 24, 20243,945.004,025.003,930.003,930.003,842.03137,800
Sep 20, 20243,910.003,945.003,890.003,905.003,817.59145,900
Sep 19, 20243,780.003,820.003,740.003,790.003,705.17135,600
Sep 18, 20243,760.003,780.003,675.003,750.003,666.0664,300
Sep 17, 20243,720.003,755.003,630.003,715.003,631.8580,700
Sep 13, 20243,655.003,710.003,650.003,685.003,602.5285,000
Sep 12, 20243,700.003,740.003,650.003,670.003,587.8586,900
Sep 11, 20243,680.003,725.003,610.003,645.003,563.4177,800
Sep 10, 20243,750.003,780.003,715.003,725.003,641.6276,100
Sep 9, 20243,640.003,735.003,605.003,730.003,646.51150,800
Sep 6, 20243,940.003,940.003,765.003,785.003,700.28144,600
Sep 5, 20243,870.003,960.003,870.003,900.003,812.71114,500
Sep 4, 20243,875.003,955.003,860.003,890.003,802.9387,900
Sep 3, 20244,030.004,075.003,965.003,975.003,886.0385,700
Sep 2, 20244,050.004,090.004,010.004,030.003,939.80100,400
Aug 30, 20243,955.004,015.003,945.003,985.003,895.8094,900
Aug 29, 20243,930.003,950.003,875.003,950.003,861.5993,400
Aug 28, 20243,890.003,980.003,860.003,965.003,876.25154,900
Aug 27, 20243,885.003,935.003,870.003,890.003,802.93163,000
Aug 26, 20244,100.004,150.003,930.003,930.003,842.03151,700
Aug 23, 20244,170.004,170.004,110.004,130.004,037.56101,900
Aug 22, 20244,200.004,215.004,100.004,185.004,091.3398,000
Aug 21, 20244,290.004,340.004,165.004,190.004,096.21120,600
Aug 20, 20244,400.004,465.004,275.004,290.004,193.98148,500
Aug 19, 20244,225.004,400.004,205.004,365.004,267.30167,700
Aug 16, 20244,365.004,410.004,240.004,240.004,145.10158,000
Aug 15, 20244,300.004,355.004,230.004,255.004,159.76258,800
Aug 14, 20244,080.004,350.004,020.004,310.004,213.53447,600
Aug 13, 20243,750.004,025.003,750.004,005.003,915.36329,100
Aug 9, 20243,730.003,765.003,640.003,680.003,597.63129,400
Aug 8, 20243,510.003,725.003,500.003,670.003,587.85153,000
Aug 7, 20243,670.003,760.003,610.003,650.003,568.30378,500
Aug 6, 20243,640.003,795.003,630.003,740.003,656.29295,200
Aug 5, 20243,645.003,690.003,200.003,220.003,147.93404,200
Aug 2, 20243,980.004,030.003,855.003,855.003,768.71311,100
Aug 1, 20244,445.004,460.004,220.004,255.004,159.76157,500
Jul 31, 20244,415.004,540.004,380.004,515.004,413.9493,000
Jul 30, 20244,420.004,490.004,380.004,485.004,384.6176,000
Jul 29, 20244,420.004,545.004,395.004,485.004,384.6196,900
Jul 26, 20244,400.004,405.004,320.004,330.004,233.08167,100
Jul 25, 20244,500.004,545.004,400.004,415.004,316.18150,500
Jul 24, 20244,720.004,750.004,595.004,605.004,501.9394,500
Jul 23, 20244,780.004,825.004,735.004,785.004,677.9046,300
Jul 22, 20244,800.004,820.004,720.004,720.004,614.3566,700
Jul 19, 20244,675.004,800.004,640.004,800.004,692.5685,000
Jul 18, 20244,785.004,795.004,680.004,680.004,575.25118,000
Jul 17, 20244,870.004,940.004,835.004,855.004,746.3386,700
Jul 16, 20244,925.004,955.004,845.004,870.004,761.00103,500
Jul 12, 20244,880.004,930.004,865.004,920.004,809.8872,500
Jul 11, 20244,985.004,990.004,885.004,905.004,795.2182,200
Jul 10, 20244,920.004,930.004,860.004,930.004,819.6588,500
Jul 9, 20244,860.004,960.004,825.004,935.004,824.5493,900
Jul 8, 20244,925.004,925.004,800.004,805.004,697.45146,700
Jul 5, 20245,020.005,030.004,915.004,925.004,814.7688,600
Jul 4, 20245,020.005,050.004,980.005,030.004,917.41115,700
Jul 3, 20244,865.005,010.004,865.005,010.004,897.86176,700
Jul 2, 20244,875.004,925.004,850.004,865.004,756.11112,600
Jul 1, 20244,930.004,950.004,840.004,850.004,741.4491,600
Jun 28, 20244,930.004,975.004,875.004,915.004,804.9996,600
Jun 27, 20244,895.005,010.004,895.004,930.004,819.65115,000
Jun 26, 20244,835.004,905.004,780.004,870.004,761.00119,700
Jun 25, 20244,750.004,845.004,715.004,820.004,712.11122,200
Jun 24, 20244,940.004,950.004,695.004,750.004,643.68219,500
Jun 21, 20244,980.005,020.004,905.004,910.004,800.10311,400
Jun 20, 20245,120.005,120.004,920.005,020.004,907.64185,000
Jun 19, 20244,880.005,070.004,880.005,070.004,956.52131,500
Jun 18, 20244,920.004,945.004,850.004,880.004,770.7769,200
Jun 17, 20244,920.004,960.004,835.004,855.004,746.33174,200
Jun 14, 20244,690.004,920.004,660.004,915.004,804.99211,000
Jun 13, 20244,840.004,865.004,680.004,695.004,589.91136,900
Jun 12, 20244,665.004,770.004,640.004,750.004,643.68133,000
Jun 11, 20244,705.004,725.004,630.004,640.004,536.14114,200
Jun 10, 20244,695.004,765.004,670.004,725.004,619.24105,000
Jun 7, 20244,615.004,730.004,605.004,630.004,526.37140,800
Jun 6, 20244,485.004,595.004,475.004,585.004,482.3787,400
Jun 5, 20244,550.004,575.004,420.004,450.004,350.40111,000
Jun 4, 20244,625.004,650.004,540.004,585.004,482.3799,100
Jun 3, 20244,590.004,620.004,550.004,580.004,477.4993,800
May 31, 20244,580.004,600.004,505.004,570.004,467.71120,600
May 30, 20244,395.004,540.004,340.004,535.004,433.49122,600
May 29, 20244,530.004,610.004,430.004,445.004,345.51136,200
May 28, 20244,430.004,550.004,430.004,540.004,438.38200,700
May 27, 20244,415.004,495.004,345.004,460.004,360.17130,200
May 24, 20244,210.004,505.004,165.004,395.004,296.63253,000
May 23, 20244,250.004,285.004,205.004,245.004,149.98115,300
May 22, 20244,280.004,280.004,150.004,265.004,169.54116,900
May 21, 20244,415.004,435.004,320.004,320.004,223.3196,700
May 20, 20244,320.004,465.004,300.004,380.004,281.96180,200
May 17, 20244,245.004,340.004,245.004,290.004,193.98159,100
May 16, 20244,235.004,300.004,150.004,275.004,179.31189,800
May 15, 20244,240.004,285.003,860.004,095.004,003.34332,200
May 14, 20244,110.004,270.004,070.004,230.004,135.32194,500
May 13, 20244,135.004,160.004,075.004,145.004,052.22110,100
May 10, 20244,170.004,200.004,130.004,160.004,066.8991,900
May 9, 20244,155.004,215.004,135.004,135.004,042.4551,500
May 8, 20244,180.004,185.004,090.004,155.004,062.0080,900
May 7, 20244,230.004,275.004,170.004,180.004,086.4463,000
May 2, 20244,200.004,225.004,155.004,220.004,125.5467,100
May 1, 20244,170.004,230.004,145.004,190.004,096.21127,100
Apr 30, 20244,080.004,175.004,000.004,175.004,081.55131,000
Apr 26, 20243,935.004,045.003,910.004,040.003,949.57137,900
Apr 25, 20244,010.004,040.003,950.003,960.003,871.3695,100
Apr 24, 20244,070.004,100.003,995.004,030.003,939.80133,300
Apr 23, 20244,080.004,115.003,980.004,035.003,944.68128,500
Apr 22, 20244,090.004,160.004,000.004,060.003,969.13150,100
Apr 19, 20244,110.004,135.003,960.004,020.003,930.02138,900
Apr 18, 20244,060.004,150.004,035.004,115.004,022.8989,600
Apr 17, 20244,100.004,165.004,050.004,105.004,013.12132,300
Apr 16, 20244,315.004,335.004,035.004,050.003,959.35257,700
Apr 15, 20244,295.004,365.004,225.004,365.004,267.30124,000

Related Tickers

7936.T ASICS Corporation
2,910.00
-0.51%
 
FOSL Fossil Group, Inc.
0.9733
-1.01%
 
PUM.DE PUMA SE
19.02
+0.26%
 
ADS.DE adidas AG
195.85
-0.46%
 
BIRK Birkenstock Holding plc
48.01
+1.61%
 
FORD Forward Industries, Inc.
4.8400
-1.43%
 
SKX Skechers U.S.A., Inc.
49.47
+0.24%
 
ONON On Holding AG
43.51
+1.14%
 
CROX Crocs, Inc.
92.56
-3.08%
 
NKE NIKE, Inc.
54.39
-0.02%