Advertisement
Advertisement
U.S. markets open in 1 hour 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Seiwa Electric Mfg. Co., Ltd. (6748.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
464.00+4.00 (+0.87%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022467.00467.00459.00464.00464.0013,000
May 26, 2022471.00471.00460.00460.00460.0012,600
May 25, 2022471.00471.00459.00467.00467.0012,700
May 24, 2022473.00473.00466.00467.00467.0012,200
May 23, 2022472.00478.00468.00473.00473.009,900
May 20, 2022465.00470.00464.00467.00467.0012,900
May 19, 2022465.00468.00462.00465.00465.0015,400
May 18, 2022471.00475.00471.00472.00472.009,200
May 17, 2022476.00476.00466.00471.00471.0016,300
May 16, 2022487.00489.00476.00476.00476.0035,700
May 13, 2022491.00502.00489.00492.00492.0032,000
May 12, 2022507.00507.00493.00493.00493.0016,000
May 11, 2022508.00515.00507.00513.00513.009,900
May 10, 2022510.00516.00504.00511.00511.0021,100
May 09, 2022516.00517.00510.00515.00515.0011,800
May 06, 2022513.00517.00510.00516.00516.008,300
May 02, 2022505.00519.00504.00516.00516.0012,500
Apr 28, 2022504.00509.00503.00505.00505.0016,200
Apr 27, 2022501.00507.00500.00505.00505.0017,600
Apr 26, 2022511.00512.00508.00510.00510.008,200
Apr 25, 2022508.00514.00503.00511.00511.0017,800
Apr 22, 2022515.00516.00509.00514.00514.008,600
Apr 21, 2022518.00521.00517.00521.00521.004,900
Apr 20, 2022522.00524.00516.00519.00519.0013,900
Apr 19, 2022518.00525.00515.00518.00518.0010,600
Apr 18, 2022515.00517.00510.00513.00513.0019,500
Apr 15, 2022517.00525.00516.00516.00516.0011,100
Apr 14, 2022523.00526.00518.00526.00526.0011,300
Apr 13, 2022511.00524.00510.00523.00523.0016,500
Apr 12, 2022520.00523.00508.00511.00511.0023,300
Apr 11, 2022560.00562.00517.00526.00526.00107,800
Apr 08, 2022510.00525.00509.00525.00525.0037,800
Apr 07, 2022520.00523.00507.00510.00510.0023,300
Apr 06, 2022528.00531.00523.00529.00529.0013,300
Apr 05, 2022545.00548.00525.00530.00530.0047,900
Apr 04, 2022531.00541.00527.00540.00540.0015,000
Apr 01, 2022531.00531.00517.00527.00527.0016,900
Mar 31, 2022536.00538.00529.00531.00531.0019,700
Mar 30, 2022548.00548.00533.00544.00544.0021,200
Mar 29, 2022543.00547.00531.00547.00547.0048,200
Mar 28, 2022536.00545.00532.00542.00542.0042,500
Mar 25, 2022527.00527.00519.00527.00527.0019,300
Mar 24, 2022519.00526.00515.00526.00526.0030,400
Mar 23, 2022512.00522.00509.00518.00518.0037,700
Mar 22, 2022526.00526.00505.00508.00508.0034,500
Mar 18, 2022517.00523.00516.00523.00523.0021,200
Mar 17, 2022523.00526.00515.00520.00520.0020,200
Mar 16, 2022514.00520.00511.00520.00520.0028,900
Mar 15, 2022512.00512.00500.00511.00511.0047,700
Mar 14, 2022493.00504.00493.00502.00502.0018,200
Mar 11, 2022491.00503.00491.00496.00496.0033,500
Mar 10, 2022501.00501.00492.00499.00499.0042,100
Mar 09, 2022477.00488.00477.00482.00482.0037,600
Mar 08, 2022485.00494.00475.00482.00482.0054,300
Mar 07, 2022496.00500.00483.00485.00485.0040,900
Mar 04, 2022497.00504.00494.00501.00501.0042,000
Mar 03, 2022499.00502.00493.00497.00497.0021,500
Mar 02, 2022501.00504.00494.00498.00498.0016,300
Mar 01, 2022499.00511.00496.00506.00506.0046,800
Feb 28, 2022490.00502.00488.00499.00499.0063,100
Feb 25, 2022467.00485.00466.00484.00484.0036,900
Feb 24, 2022472.00475.00459.00469.00469.0046,900
Feb 22, 2022481.00481.00468.00468.00468.0062,400
Feb 21, 2022488.00494.00482.00484.00484.0042,900
Feb 18, 2022490.00498.00485.00496.00496.0039,100
Feb 17, 2022503.00505.00492.00493.00493.0026,700
Feb 16, 2022502.00503.00494.00501.00501.0033,500
Feb 15, 2022500.00502.00492.00493.00493.0037,700
Feb 14, 2022506.00506.00496.00500.00500.0032,900
Feb 10, 2022520.00520.00501.00510.00510.0062,900
Feb 09, 2022521.00521.00506.00516.00516.0041,400
Feb 08, 2022527.00527.00503.00515.00515.00131,500
Feb 07, 2022553.00553.00538.00544.00544.0051,400
Feb 04, 2022550.00553.00533.00553.00553.0061,300
Feb 03, 2022572.00574.00546.00546.00546.00133,500
Feb 02, 2022571.00637.00568.00577.00577.00283,900
Feb 01, 2022591.00595.00571.00571.00571.0061,200
Jan 31, 2022584.00594.00584.00589.00589.0023,300
Jan 28, 2022588.00592.00579.00588.00588.0068,400
Jan 27, 2022615.00618.00589.00589.00589.0056,900
Jan 26, 2022599.00609.00593.00605.00605.0044,600
Jan 25, 2022601.00609.00590.00590.00590.0057,100
Jan 24, 2022590.00608.00590.00608.00608.0056,000
Jan 21, 2022606.00611.00587.00604.00604.00172,500
Jan 20, 2022605.00634.00605.00623.00623.00137,400
Jan 19, 2022603.00619.00600.00611.00611.00187,100
Jan 18, 2022600.00627.00595.00620.00620.00389,100
Jan 17, 2022655.00675.00602.00608.00608.001,134,000
Jan 14, 2022630.00657.00602.00646.00646.003,664,100
Jan 13, 2022520.00620.00519.00620.00620.001,272,000
Jan 12, 2022518.00521.00518.00520.00520.007,700
Jan 11, 2022516.00517.00511.00517.00517.0011,100
Jan 07, 2022509.00517.00504.00516.00516.009,000
Jan 06, 2022516.00517.00508.00508.00508.008,400
Jan 05, 2022520.00520.00514.00517.00517.005,400
Jan 04, 2022509.00515.00508.00514.00514.008,300
Dec 30, 2021510.00515.00506.00506.00506.0011,100
Dec 29, 2021495.00510.00492.00510.00510.009,000
Dec 29, 202115 Dividend
Dec 28, 2021500.00505.00500.00505.00490.0014,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement