Seiryo Electric Corporation (4341.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 879.00 | 889.00 | 877.00 | 889.00 | 889.00 | 2,300 |
| 25 Apr 2024 | 883.00 | 888.00 | 871.00 | 871.00 | 871.00 | 700 |
| 24 Apr 2024 | 874.00 | 885.00 | 874.00 | 885.00 | 885.00 | 1,100 |
| 23 Apr 2024 | 865.00 | 874.00 | 860.00 | 874.00 | 874.00 | 500 |
| 22 Apr 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| 19 Apr 2024 | 861.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1,200 |
| 18 Apr 2024 | 863.00 | 871.00 | 863.00 | 871.00 | 871.00 | 400 |
| 17 Apr 2024 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | 1,300 |
| 16 Apr 2024 | 855.00 | 860.00 | 855.00 | 858.00 | 858.00 | 500 |
| 15 Apr 2024 | 854.00 | 860.00 | 854.00 | 860.00 | 860.00 | 300 |
| 12 Apr 2024 | 868.00 | 868.00 | 862.00 | 862.00 | 862.00 | 600 |
| 11 Apr 2024 | 889.00 | 889.00 | 868.00 | 868.00 | 868.00 | 1,100 |
| 10 Apr 2024 | 877.00 | 888.00 | 877.00 | 888.00 | 888.00 | 800 |
| 09 Apr 2024 | 878.00 | 883.00 | 878.00 | 883.00 | 883.00 | 700 |
| 08 Apr 2024 | 856.00 | 875.00 | 856.00 | 875.00 | 875.00 | 1,200 |
| 05 Apr 2024 | 860.00 | 861.00 | 850.00 | 851.00 | 851.00 | 2,300 |
| 04 Apr 2024 | 886.00 | 890.00 | 860.00 | 860.00 | 860.00 | 7,700 |
| 03 Apr 2024 | 900.00 | 900.00 | 886.00 | 886.00 | 886.00 | 1,100 |
| 02 Apr 2024 | 877.00 | 900.00 | 874.00 | 885.00 | 885.00 | 1,700 |
| 01 Apr 2024 | 900.00 | 908.00 | 886.00 | 892.00 | 892.00 | 2,700 |
| 29 Mar 2024 | 890.00 | 890.00 | 885.00 | 886.00 | 886.00 | 1,300 |
| 28 Mar 2024 | 886.00 | 891.00 | 886.00 | 890.00 | 890.00 | 2,300 |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 937.00 | 940.00 | 930.00 | 938.00 | 898.00 | 7,300 |
| 26 Mar 2024 | 950.00 | 950.00 | 940.00 | 944.00 | 903.74 | 2,400 |
| 25 Mar 2024 | 939.00 | 951.00 | 931.00 | 946.00 | 905.66 | 3,500 |
| 22 Mar 2024 | 930.00 | 939.00 | 925.00 | 939.00 | 898.96 | 6,300 |
| 21 Mar 2024 | 948.00 | 949.00 | 919.00 | 940.00 | 899.91 | 43,000 |
| 19 Mar 2024 | 815.00 | 962.00 | 815.00 | 962.00 | 920.98 | 45,300 |
| 18 Mar 2024 | 811.00 | 848.00 | 811.00 | 812.00 | 777.37 | 4,300 |
| 15 Mar 2024 | 808.00 | 808.00 | 801.00 | 808.00 | 773.54 | 1,700 |
| 14 Mar 2024 | 801.00 | 814.00 | 800.00 | 810.00 | 775.46 | 1,800 |
| 13 Mar 2024 | 802.00 | 865.00 | 801.00 | 801.00 | 766.84 | 12,600 |
| 12 Mar 2024 | 797.00 | 804.00 | 796.00 | 804.00 | 769.71 | 900 |
| 11 Mar 2024 | 801.00 | 801.00 | 797.00 | 801.00 | 766.84 | 1,300 |
| 08 Mar 2024 | 803.00 | 803.00 | 786.00 | 802.00 | 767.80 | 2,600 |
| 07 Mar 2024 | 813.00 | 814.00 | 801.00 | 801.00 | 766.84 | 2,800 |
| 06 Mar 2024 | 802.00 | 818.00 | 801.00 | 815.00 | 780.25 | 4,700 |
| 05 Mar 2024 | 816.00 | 816.00 | 808.00 | 813.00 | 778.33 | 600 |
| 04 Mar 2024 | 812.00 | 819.00 | 812.00 | 819.00 | 784.07 | 200 |
| 01 Mar 2024 | 813.00 | 813.00 | 812.00 | 812.00 | 777.37 | 300 |
| 29 Feb 2024 | 814.00 | 814.00 | 811.00 | 811.00 | 776.42 | 400 |
| 28 Feb 2024 | 817.00 | 817.00 | 817.00 | 817.00 | 782.16 | 200 |
| 27 Feb 2024 | 825.00 | 835.00 | 810.00 | 811.00 | 776.42 | 7,900 |
| 26 Feb 2024 | 812.00 | 815.00 | 806.00 | 810.00 | 775.46 | 6,600 |
| 22 Feb 2024 | 820.00 | 825.00 | 820.00 | 825.00 | 789.82 | 2,100 |
| 21 Feb 2024 | 816.00 | 818.00 | 816.00 | 818.00 | 783.12 | 200 |
| 20 Feb 2024 | 818.00 | 819.00 | 818.00 | 818.00 | 783.12 | 600 |
| 19 Feb 2024 | 809.00 | 812.00 | 809.00 | 810.00 | 775.46 | 500 |
| 16 Feb 2024 | 812.00 | 814.00 | 812.00 | 812.00 | 777.37 | 1,100 |
| 15 Feb 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 777.37 | 100 |
| 14 Feb 2024 | 822.00 | 822.00 | 815.00 | 822.00 | 786.95 | 2,200 |
| 13 Feb 2024 | 821.00 | 824.00 | 820.00 | 824.00 | 788.86 | 900 |
| 09 Feb 2024 | 839.00 | 839.00 | 820.00 | 820.00 | 785.03 | 1,000 |
| 08 Feb 2024 | 838.00 | 839.00 | 833.00 | 839.00 | 803.22 | 400 |
| 07 Feb 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 796.52 | 100 |
| 06 Feb 2024 | 842.00 | 842.00 | 826.00 | 828.00 | 792.69 | 1,900 |
| 05 Feb 2024 | 840.00 | 840.00 | 824.00 | 839.00 | 803.22 | 4,300 |
| 02 Feb 2024 | 824.00 | 878.00 | 824.00 | 873.00 | 835.77 | 4,300 |
| 01 Feb 2024 | 817.00 | 824.00 | 810.00 | 824.00 | 788.86 | 1,100 |
| 31 Jan 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 786.95 | 100 |
| 30 Jan 2024 | 818.00 | 823.00 | 817.00 | 822.00 | 786.95 | 400 |
| 29 Jan 2024 | 819.00 | 819.00 | 811.00 | 818.00 | 783.12 | 600 |
| 26 Jan 2024 | 824.00 | 824.00 | 808.00 | 808.00 | 773.54 | 2,200 |
| 25 Jan 2024 | 821.00 | 823.00 | 814.00 | 819.00 | 784.07 | 1,500 |
| 24 Jan 2024 | 808.00 | 829.00 | 808.00 | 821.00 | 785.99 | 7,200 |
| 23 Jan 2024 | 809.00 | 809.00 | 806.00 | 808.00 | 773.54 | 900 |
| 22 Jan 2024 | 805.00 | 805.00 | 793.00 | 793.00 | 759.18 | 1,000 |
| 19 Jan 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 770.67 | 400 |
| 18 Jan 2024 | 795.00 | 804.00 | 795.00 | 796.00 | 762.06 | 600 |
| 17 Jan 2024 | 804.00 | 804.00 | 800.00 | 800.00 | 765.88 | 900 |
| 16 Jan 2024 | 807.00 | 807.00 | 805.00 | 805.00 | 770.67 | 900 |
| 15 Jan 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 771.63 | 600 |
| 12 Jan 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 770.67 | 100 |
| 11 Jan 2024 | 815.00 | 815.00 | 804.00 | 804.00 | 769.71 | 1,800 |
| 10 Jan 2024 | 812.00 | 814.00 | 807.00 | 807.00 | 772.59 | 1,200 |
| 09 Jan 2024 | 804.00 | 805.00 | 804.00 | 804.00 | 769.71 | 1,300 |
| 05 Jan 2024 | 813.00 | 813.00 | 806.00 | 807.00 | 772.59 | 1,000 |
| 04 Jan 2024 | 800.00 | 808.00 | 800.00 | 808.00 | 773.54 | 700 |
| 29 Dec 2023 | 799.00 | 799.00 | 790.00 | 797.00 | 763.01 | 2,200 |
| 28 Dec 2023 | 790.00 | 799.00 | 790.00 | 799.00 | 764.93 | 200 |
| 27 Dec 2023 | 798.00 | 798.00 | 795.00 | 795.00 | 761.10 | 34,200 |
| 26 Dec 2023 | 822.00 | 822.00 | 798.00 | 798.00 | 763.97 | 18,800 |
| 25 Dec 2023 | 817.00 | 820.00 | 816.00 | 817.00 | 782.16 | 1,300 |
| 22 Dec 2023 | 820.00 | 820.00 | 817.00 | 817.00 | 782.16 | 600 |
| 21 Dec 2023 | 816.00 | 821.00 | 816.00 | 819.00 | 784.07 | 1,000 |
| 20 Dec 2023 | 816.00 | 816.00 | 816.00 | 816.00 | 781.20 | 300 |
| 19 Dec 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 780.25 | 300 |
| 18 Dec 2023 | 822.00 | 822.00 | 822.00 | 822.00 | 786.95 | 100 |
| 15 Dec 2023 | 823.00 | 828.00 | 822.00 | 822.00 | 786.95 | 1,000 |
| 14 Dec 2023 | 849.00 | 849.00 | 849.00 | 849.00 | 812.80 | - |
| 13 Dec 2023 | 849.00 | 849.00 | 849.00 | 849.00 | 812.80 | - |
| 12 Dec 2023 | 849.00 | 849.00 | 849.00 | 849.00 | 812.80 | - |
| 11 Dec 2023 | 859.00 | 859.00 | 849.00 | 849.00 | 812.80 | 3,700 |
| 08 Dec 2023 | 835.00 | 838.00 | 835.00 | 835.00 | 799.39 | 500 |
| 07 Dec 2023 | 832.00 | 834.00 | 832.00 | 834.00 | 798.43 | 300 |
| 06 Dec 2023 | 828.00 | 828.00 | 828.00 | 828.00 | 792.69 | 100 |
| 05 Dec 2023 | 824.00 | 830.00 | 824.00 | 830.00 | 794.61 | 300 |
| 04 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 789.82 | 100 |
| 01 Dec 2023 | 837.00 | 838.00 | 837.00 | 837.00 | 801.31 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.