Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Seihyo Co., Ltd. (2872.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
9,340.00-210.00 (-2.20%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022------
Dec 01, 2022------
Nov 30, 20229,300.009,680.009,300.009,550.009,550.001,100
Nov 29, 20229,600.009,600.009,300.009,300.009,300.00900
Nov 28, 20229,520.009,520.009,520.009,520.009,520.00100
Nov 25, 20229,500.009,520.009,370.009,370.009,370.00700
Nov 24, 20229,500.009,520.009,350.009,520.009,520.00900
Nov 22, 20229,500.009,500.009,500.009,500.009,500.00200
Nov 21, 20229,840.009,840.009,690.009,690.009,690.00200
Nov 18, 20229,600.009,600.009,600.009,600.009,600.00200
Nov 17, 20229,860.009,860.009,600.009,600.009,600.00600
Nov 16, 20229,830.009,830.009,750.009,750.009,750.00600
Nov 15, 20229,890.009,900.009,890.009,900.009,900.00200
Nov 14, 20229,970.009,970.009,820.009,820.009,820.001,400
Nov 11, 20229,650.009,650.009,320.009,600.009,600.00700
Nov 10, 20229,800.009,800.009,800.009,800.009,800.00-
Nov 09, 20229,650.009,800.009,500.009,800.009,800.00700
Nov 08, 20229,510.009,650.009,410.009,650.009,650.00600
Nov 07, 20229,820.009,820.009,160.009,380.009,380.001,700
Nov 04, 20229,250.009,250.008,910.008,920.008,920.001,500
Nov 02, 20228,760.009,150.008,700.009,080.009,080.002,100
Nov 01, 20228,510.008,650.008,510.008,650.008,650.00200
Oct 31, 20228,590.008,800.008,550.008,800.008,800.001,600
Oct 28, 20228,390.008,390.008,200.008,300.008,300.002,300
Oct 27, 20228,920.008,920.008,210.008,550.008,550.006,600
Oct 26, 20228,990.008,990.008,980.008,980.008,980.00300
Oct 25, 20229,100.009,150.008,850.009,000.009,000.004,400
Oct 24, 20229,320.009,320.009,320.009,320.009,320.00-
Oct 21, 20229,230.009,320.009,230.009,320.009,320.00300
Oct 20, 20229,200.009,220.009,100.009,220.009,220.00700
Oct 19, 20228,700.009,140.008,480.008,970.008,970.007,200
Oct 18, 20229,650.009,650.008,680.008,700.008,700.001,500
Oct 17, 20229,600.009,600.009,210.009,350.009,350.001,200
Oct 14, 20229,710.009,980.009,450.009,480.009,480.005,400
Oct 13, 202210,300.0010,300.009,700.009,710.009,710.002,900
Oct 12, 202210,240.0010,300.0010,200.0010,200.0010,200.002,300
Oct 11, 202210,300.0010,300.0010,180.0010,270.0010,270.001,200
Oct 07, 202210,130.0010,170.0010,070.0010,170.0010,170.00500
Oct 06, 202210,320.0010,320.0010,010.0010,180.0010,180.00400
Oct 05, 202210,000.0010,320.0010,000.0010,320.0010,320.001,500
Oct 04, 20229,710.0010,640.009,710.0010,230.0010,230.005,500
Oct 03, 20229,650.009,880.009,550.009,860.009,860.002,300
Sep 30, 20229,500.009,600.009,300.009,570.009,570.00900
Sep 29, 20229,210.009,460.009,210.009,250.009,250.001,500
Sep 28, 20229,370.009,370.009,210.009,300.009,300.002,800
Sep 27, 20229,200.009,390.009,200.009,260.009,260.001,300
Sep 26, 20229,300.009,310.009,180.009,200.009,200.001,400
Sep 22, 20229,150.009,290.009,100.009,290.009,290.002,000
Sep 21, 20229,360.009,370.009,150.009,150.009,150.001,700
Sep 20, 20229,460.009,460.009,260.009,290.009,290.001,000
Sep 16, 20229,580.009,590.009,310.009,310.009,310.002,500
Sep 15, 20229,220.009,750.009,220.009,620.009,620.003,600
Sep 14, 20229,100.009,380.008,950.009,130.009,130.001,200
Sep 13, 20228,750.009,100.008,750.009,060.009,060.002,800
Sep 12, 20228,950.009,030.008,760.008,900.008,900.001,400
Sep 09, 20229,000.009,150.008,650.008,890.008,890.002,800
Sep 08, 20228,790.009,700.008,600.009,080.009,080.009,800
Sep 07, 20228,850.009,010.008,320.008,700.008,700.008,800
Sep 06, 20227,970.009,200.007,800.009,200.009,200.0010,300
Sep 05, 20227,940.007,940.007,550.007,700.007,700.003,100
Sep 02, 20227,990.008,000.007,700.007,820.007,820.003,000
Sep 01, 20228,210.008,220.008,050.008,050.008,050.001,300
Aug 31, 20228,400.008,400.008,200.008,250.008,250.001,700
Aug 30, 20228,300.008,450.008,300.008,420.008,420.001,500
Aug 29, 20227,980.008,300.007,980.008,300.008,300.003,900
Aug 26, 20228,400.008,400.008,220.008,220.008,220.001,400
Aug 25, 20228,280.008,490.008,150.008,400.008,400.004,400
Aug 24, 20228,790.008,790.008,610.008,730.008,730.00600
Aug 23, 20228,350.008,850.008,350.008,800.008,800.001,500
Aug 22, 20228,570.008,750.008,330.008,600.008,600.004,500
Aug 19, 20228,600.008,640.008,540.008,580.008,580.00600
Aug 18, 20228,650.008,650.008,450.008,640.008,640.002,100
Aug 17, 20228,780.008,790.008,600.008,600.008,600.001,700
Aug 16, 20228,700.008,790.008,680.008,690.008,690.00500
Aug 15, 20228,490.008,880.008,360.008,770.008,770.003,700
Aug 12, 20228,380.008,770.008,100.008,500.008,500.003,400
Aug 10, 20228,890.008,890.008,370.008,530.008,530.004,000
Aug 09, 20228,700.009,090.008,700.008,890.008,890.001,900
Aug 08, 20229,520.009,520.008,500.008,900.008,900.006,300
Aug 05, 20229,670.009,670.009,510.009,510.009,510.001,600
Aug 04, 20229,730.009,800.009,670.009,670.009,670.001,000
Aug 03, 20229,860.009,860.009,690.009,740.009,740.001,200
Aug 02, 20229,780.009,980.009,780.009,860.009,860.001,000
Aug 01, 20229,920.009,920.009,750.009,860.009,860.00800
Jul 29, 20229,940.009,980.009,870.009,920.009,920.001,900
Jul 28, 20229,850.0010,220.009,820.009,940.009,940.004,100
Jul 27, 20229,510.0010,490.009,500.0010,050.0010,050.0015,400
Jul 26, 20229,400.009,580.009,400.009,420.009,420.001,200
Jul 25, 20229,610.009,610.009,330.009,330.009,330.002,600
Jul 22, 20229,870.009,890.009,260.009,550.009,550.008,400
Jul 21, 202210,000.0010,030.009,900.009,900.009,900.002,800
Jul 20, 202210,100.0010,100.009,930.0010,030.0010,030.003,000
Jul 19, 202210,450.0010,450.009,830.0010,000.0010,000.003,700
Jul 15, 202210,150.0010,430.009,960.0010,220.0010,220.008,400
Jul 14, 20229,780.0010,650.009,720.009,920.009,920.0027,000
Jul 13, 20229,850.009,850.009,630.009,630.009,630.002,200
Jul 12, 20229,650.009,850.009,630.009,850.009,850.001,700
Jul 11, 20229,880.0010,160.009,720.009,730.009,730.004,400
Jul 08, 20229,910.0010,330.009,900.009,990.009,990.003,300
Jul 07, 202210,330.0010,500.009,810.009,990.009,990.006,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement