Tokyo - Delayed Quote
JPY
SEED Co.,Ltd. (7743.T)
785.00
0.00
(0.00%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
785.00
786.00
785.00
785.00
785.00
70,100
Oct 30, 2026
785.00
786.00
785.00
785.00
785.00
6,100
Oct 29, 2026
785.00
786.00
785.00
786.00
786.00
19,900
Oct 28, 2026
786.00
786.00
785.00
785.00
785.00
13,000
Oct 27, 2026
786.00
787.00
786.00
786.00
786.00
25,800
Oct 26, 2026
786.00
787.00
786.00
786.00
786.00
15,300
Oct 23, 2026
786.00
787.00
786.00
786.00
786.00
14,400
Oct 22, 2026
786.00
787.00
786.00
786.00
786.00
8,200
Oct 21, 2026
787.00
787.00
786.00
786.00
786.00
100,200
Oct 20, 2026
786.00
787.00
786.00
786.00
786.00
30,000
Oct 19, 2026
786.00
788.00
786.00
786.00
786.00
57,100
Oct 16, 2026
786.00
787.00
786.00
786.00
786.00
25,800
Oct 15, 2026
785.00
787.00
785.00
786.00
786.00
165,400
Oct 14, 2026
784.00
786.00
784.00
786.00
786.00
69,900
Oct 13, 2026
785.00
786.00
783.00
784.00
784.00
166,700
Oct 9, 2026
787.00
787.00
786.00
786.00
786.00
73,700
Oct 8, 2026
793.00
794.00
792.00
793.00
793.00
169,700
Oct 7, 2026
793.00
794.00
793.00
793.00
793.00
156,200
Oct 6, 2026
793.00
794.00
793.00
793.00
793.00
79,400
Oct 5, 2026
793.00
794.00
793.00
794.00
794.00
126,100
Oct 2, 2026
793.00
794.00
793.00
793.00
793.00
87,500
Oct 1, 2026
793.00
794.00
793.00
793.00
793.00
86,800
Sep 30, 2026
793.00
794.00
793.00
793.00
793.00
125,700
Sep 29, 2026
794.00
794.00
793.00
793.00
793.00
492,500
Sep 28, 2026
793.00
794.00
793.00
793.00
793.00
935,300
Sep 25, 2026
792.00
793.00
792.00
793.00
793.00
221,700
Sep 24, 2026
792.00
793.00
792.00
792.00
792.00
383,800
Sep 18, 2026
792.00
793.00
792.00
792.00
792.00
171,800
Sep 17, 2026
793.00
793.00
792.00
792.00
792.00
302,100
Sep 16, 2026
792.00
793.00
792.00
792.00
792.00
1,009,000
Sep 15, 2026
792.00
793.00
792.00
792.00
792.00
390,400
Sep 14, 2026
792.00
793.00
792.00
792.00
792.00
617,500
Sep 11, 2026
792.00
793.00
792.00
792.00
792.00
387,100
Sep 10, 2026
792.00
793.00
792.00
792.00
792.00
136,600
Sep 9, 2026
792.00
793.00
792.00
793.00
793.00
866,800
Sep 8, 2026
792.00
793.00
792.00
792.00
792.00
371,300
Sep 7, 2026
792.00
793.00
792.00
792.00
792.00
361,100
Sep 4, 2026
792.00
793.00
792.00
792.00
792.00
379,700
Sep 3, 2026
792.00
793.00
792.00
792.00
792.00
464,900
Sep 2, 2026
792.00
793.00
792.00
792.00
792.00
528,400
Sep 1, 2026
793.00
793.00
792.00
792.00
792.00
784,600
Aug 31, 2026
792.00
793.00
791.00
793.00
793.00
4,075,400
Aug 28, 2026
735.00
735.00
735.00
735.00
735.00
83,000
Aug 27, 2026
635.00
635.00
635.00
635.00
635.00
49,500
Aug 26, 2026
544.00
544.00
530.00
535.00
535.00
28,700
Aug 25, 2026
535.00
542.00
532.00
538.00
538.00
269,100
Aug 24, 2026
533.00
538.00
530.00
534.00
534.00
148,300
Aug 21, 2026
535.00
537.00
530.00
534.00
534.00
20,400
Aug 20, 2026
533.00
536.00
526.00
536.00
536.00
22,800
Aug 19, 2026
532.00
533.00
528.00
533.00
533.00
18,900
Aug 18, 2026
531.00
537.00
530.00
532.00
532.00
18,300
Aug 17, 2026
533.00
535.00
530.00
533.00
533.00
10,700
Aug 14, 2026
535.00
537.00
529.00
533.00
533.00
27,200
Aug 13, 2026
520.00
540.00
520.00
540.00
540.00
35,800
Aug 12, 2026
539.00
546.00
523.00
529.00
529.00
72,800
Aug 10, 2026
522.00
533.00
522.00
533.00
533.00
14,600
Aug 7, 2026
522.00
525.00
517.00
522.00
522.00
11,700
Aug 6, 2026
519.00
522.00
517.00
522.00
522.00
4,200
Aug 5, 2026
519.00
522.00
517.00
519.00
519.00
3,200
Aug 4, 2026
524.00
526.00
515.00
516.00
516.00
18,300
Aug 3, 2026
535.00
535.00
524.00
524.00
524.00
16,000
Jul 31, 2026
537.00
537.00
528.00
535.00
535.00
12,500
Jul 30, 2026
530.00
537.00
529.00
537.00
537.00
16,800
Jul 29, 2026
522.00
532.00
522.00
528.00
528.00
29,800
Jul 28, 2026
525.00
525.00
522.00
523.00
523.00
13,400
Jul 27, 2026
515.00
527.00
515.00
525.00
525.00
37,700
Jul 24, 2026
523.00
523.00
510.00
515.00
515.00
45,900
Jul 23, 2026
518.00
524.00
517.00
521.00
521.00
18,900
Jul 22, 2026
516.00
520.00
515.00
518.00
518.00
12,800
Jul 21, 2026
510.00
520.00
510.00
520.00
520.00
20,900
Jul 17, 2026
516.00
522.00
508.00
509.00
509.00
40,500
Jul 16, 2026
522.00
525.00
515.00
519.00
519.00
26,600
Jul 15, 2026
517.00
523.00
517.00
522.00
522.00
17,100
Jul 14, 2026
516.00
519.00
514.00
517.00
517.00
17,900
Jul 13, 2026
517.00
523.00
513.00
514.00
514.00
34,200
Jul 10, 2026
515.00
518.00
513.00
514.00
514.00
17,700
Jul 9, 2026
511.00
519.00
510.00
516.00
516.00
20,300
Jul 8, 2026
514.00
517.00
511.00
511.00
511.00
30,100
Jul 7, 2026
516.00
518.00
514.00
514.00
514.00
19,400
Jul 6, 2026
516.00
517.00
512.00
517.00
517.00
17,800
Jul 3, 2026
512.00
518.00
510.00
512.00
512.00
26,400
Jul 2, 2026
517.00
518.00
512.00
512.00
512.00
43,200
Jul 1, 2026
511.00
511.00
506.00
510.00
510.00
28,700
Jun 30, 2026
511.00
513.00
507.00
512.00
512.00
24,100
Jun 29, 2026
505.00
511.00
505.00
506.00
506.00
21,000
Jun 26, 2026
500.00
505.00
498.00
502.00
502.00
16,900
Jun 25, 2026
502.00
503.00
496.00
500.00
500.00
22,900
Jun 24, 2026
492.00
503.00
492.00
492.00
492.00
42,000
Jun 23, 2026
495.00
496.00
490.00
492.00
492.00
18,300
Jun 22, 2026
489.00
495.00
487.00
495.00
495.00
25,600
Jun 19, 2026
487.00
488.00
482.00
488.00
488.00
20,200
Jun 18, 2026
489.00
495.00
479.00
487.00
487.00
67,300
Jun 17, 2026
487.00
495.00
487.00
489.00
489.00
35,200
Jun 16, 2026
492.00
492.00
480.00
487.00
487.00
34,200
Jun 15, 2026
488.00
492.00
486.00
491.00
491.00
21,200
Jun 12, 2026
480.00
486.00
480.00
485.00
485.00
20,600
Jun 11, 2026
480.00
481.00
474.00
480.00
480.00
24,700
Jun 10, 2026
482.00
484.00
468.00
482.00
482.00
91,900
Jun 9, 2026
488.00
492.00
481.00
486.00
486.00
29,000
Jun 8, 2026
485.00
488.00
482.00
487.00
487.00
32,300
Jun 5, 2026
481.00
494.00
481.00
488.00
488.00
39,400
Jun 4, 2026
480.00
487.00
479.00
481.00
481.00
23,800
Jun 3, 2026
478.00
489.00
477.00
483.00
483.00
74,900
Jun 2, 2026
488.00
488.00
475.00
484.00
484.00
86,800
Jun 1, 2026
501.00
501.00
488.00
488.00
488.00
82,800
May 29, 2026
506.00
506.00
498.00
500.00
500.00
45,500
May 28, 2026
505.00
507.00
503.00
505.00
505.00
21,500
May 27, 2026
503.00
506.00
500.00
506.00
506.00
38,900
May 26, 2026
506.00
510.00
502.00
505.00
505.00
18,600
May 25, 2026
515.00
516.00
504.00
510.00
510.00
34,300
May 22, 2026
505.00
518.00
505.00
517.00
517.00
41,100
May 21, 2026
502.00
507.00
500.00
505.00
505.00
59,600
May 20, 2026
509.00
509.00
495.00
499.00
499.00
70,700
May 19, 2026
503.00
515.00
501.00
504.00
504.00
43,900
May 18, 2026
506.00
511.00
501.00
503.00
503.00
49,000
May 15, 2026
507.00
509.00
502.00
505.00
505.00
51,200
May 14, 2026
523.00
523.00
501.00
506.00
506.00
68,900
May 13, 2026
506.00
519.00
502.00
513.00
513.00
105,100
May 12, 2026
515.00
525.00
498.00
500.00
500.00
309,300
May 11, 2026
545.00
568.00
540.00
552.00
552.00
232,300
May 8, 2026
545.00
546.00
534.00
545.00
545.00
60,800
May 7, 2026
539.00
543.00
537.00
540.00
540.00
49,000
May 1, 2026
533.00
540.00
528.00
537.00
537.00
23,600
Apr 30, 2026
540.00
540.00
528.00
533.00
533.00
36,600
Apr 28, 2026
532.00
543.00
528.00
543.00
543.00
34,500
Apr 27, 2026
535.00
536.00
527.00
528.00
528.00
48,400
Apr 24, 2026
535.00
540.00
531.00
534.00
534.00
61,600
Apr 23, 2026
555.00
555.00
532.00
532.00
532.00
84,100
Apr 22, 2026
550.00
560.00
546.00
555.00
555.00
56,400
Apr 21, 2026
572.00
572.00
550.00
550.00
550.00
75,300
Apr 20, 2026
581.00
588.00
569.00
572.00
572.00
73,400
Apr 17, 2026
580.00
586.00
570.00
581.00
581.00
93,100
Apr 16, 2026
580.00
586.00
578.00
578.00
578.00
44,400
Apr 15, 2026
586.00
588.00
575.00
580.00
580.00
85,500
Apr 14, 2026
590.00
598.00
578.00
578.00
578.00
202,700
Apr 13, 2026
606.00
612.00
590.00
593.00
593.00
59,800
Apr 10, 2026
608.00
616.00
603.00
603.00
603.00
52,100
Apr 9, 2026
617.00
617.00
603.00
612.00
612.00
110,200
Apr 8, 2026
620.00
633.00
609.00
620.00
620.00
162,600
Apr 7, 2026
608.00
624.00
600.00
619.00
619.00
101,700
Apr 6, 2026
611.00
623.00
608.00
608.00
608.00
82,600
Apr 3, 2026
614.00
625.00
591.00
611.00
611.00
283,000
Apr 2, 2026
622.00
628.00
612.00
618.00
618.00
111,000
Apr 1, 2026
606.00
623.00
605.00
622.00
622.00
148,100
Mar 31, 2026
608.00
618.00
586.00
606.00
606.00
243,000
Mar 30, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
597.00
611.00
593.00
608.00
608.00
216,400
Mar 27, 2026
610.00
625.00
599.00
625.00
610.00
195,600
Mar 26, 2026
609.00
614.00
585.00
609.00
594.38
177,600
Mar 25, 2026
584.00
614.00
575.00
606.00
591.46
613,000
Mar 24, 2026
641.00
659.00
600.00
619.00
604.14
1,298,400
Mar 23, 2026
614.00
648.00
568.00
621.00
606.10
2,091,400
Mar 19, 2026
565.00
585.00
551.00
571.00
557.30
410,900
Mar 18, 2026
601.00
610.00
540.00
569.00
555.34
575,900
Mar 17, 2026
623.00
639.00
585.00
589.00
574.86
602,800
Mar 16, 2026
618.00
633.00
581.00
623.00
608.05
589,400
Mar 13, 2026
597.00
635.00
592.00
627.00
611.95
980,300
Mar 12, 2026
532.00
597.00
532.00
592.00
577.79
858,300
Mar 11, 2026
540.00
544.00
537.00
537.00
524.11
41,500
Mar 10, 2026
534.00
538.00
531.00
537.00
524.11
39,600
Mar 9, 2026
531.00
534.00
520.00
529.00
516.30
99,900
Mar 6, 2026
538.00
538.00
530.00
538.00
525.09
19,900
Mar 5, 2026
536.00
538.00
531.00
535.00
522.16
37,900
Mar 4, 2026
530.00
531.00
512.00
519.00
506.54
147,400
Mar 3, 2026
547.00
548.00
531.00
536.00
523.14
77,100
Mar 2, 2026
548.00
560.00
543.00
546.00
532.90
112,000
Feb 27, 2026
551.00
567.00
549.00
567.00
553.39
79,500
Feb 26, 2026
545.00
550.00
545.00
548.00
534.85
112,700
Feb 25, 2026
545.00
545.00
540.00
543.00
529.97
25,800
Feb 24, 2026
538.00
543.00
530.00
543.00
529.97
68,200
Feb 20, 2026
536.00
536.00
531.00
532.00
519.23
28,600
Feb 19, 2026
539.00
539.00
533.00
536.00
523.14
25,300
Feb 18, 2026
535.00
539.00
532.00
539.00
526.06
50,500
Feb 17, 2026
537.00
537.00
530.00
534.00
521.18
36,600
Feb 16, 2026
524.00
536.00
522.00
534.00
521.18
57,800
Feb 13, 2026
534.00
534.00
521.00
524.00
511.42
142,500
Feb 12, 2026
551.00
551.00
535.00
537.00
524.11
173,900
Feb 10, 2026
556.00
556.00
543.00
547.00
533.87
241,000
Feb 9, 2026
596.00
600.00
520.00
551.00
537.78
333,700
Feb 6, 2026
592.00
593.00
588.00
592.00
577.79
21,800
Feb 5, 2026
590.00
597.00
590.00
593.00
578.77
39,900
Feb 4, 2026
580.00
592.00
578.00
590.00
575.84
46,700
Feb 3, 2026
576.00
581.00
574.00
581.00
567.06
33,900
Feb 2, 2026
578.00
582.00
570.00
570.00
556.32
33,500
Jan 30, 2026
572.00
578.00
569.00
578.00
564.13
20,600
Jan 29, 2026
569.00
574.00
561.00
572.00
558.27
34,500
Jan 28, 2026
575.00
575.00
569.00
570.00
556.32
41,300
Jan 27, 2026
585.00
585.00
576.00
577.00
563.15
43,600
Jan 26, 2026
587.00
590.00
583.00
588.00
573.89
36,400
Jan 23, 2026
592.00
594.00
589.00
590.00
575.84
29,100
Jan 22, 2026
586.00
594.00
586.00
593.00
578.77
42,900
Jan 21, 2026
588.00
590.00
581.00
586.00
571.94
38,800
Jan 20, 2026
600.00
600.00
590.00
590.00
575.84
44,200
Jan 19, 2026
616.00
617.00
598.00
601.00
586.58
41,800
Jan 16, 2026
594.00
620.00
594.00
617.00
602.19
153,400
Jan 15, 2026
587.00
592.00
586.00
591.00
576.82
42,800
Jan 14, 2026
582.00
589.00
582.00
587.00
572.91
73,700
Jan 13, 2026
583.00
584.00
575.00
581.00
567.06
51,000
Jan 9, 2026
581.00
583.00
578.00
583.00
569.01
40,300
Jan 8, 2026
578.00
582.00
576.00
581.00
567.06
40,600
Jan 7, 2026
582.00
585.00
576.00
577.00
563.15
58,000
Jan 6, 2026
580.00
583.00
579.00
582.00
568.03
36,600
Jan 5, 2026
577.00
580.00
570.00
579.00
565.10
67,600
Dec 30, 2025
571.00
578.00
571.00
575.00
561.20
36,600
Dec 29, 2025
566.00
573.00
560.00
572.00
558.27
54,500
Dec 26, 2025
565.00
568.00
561.00
563.00
549.49
51,200
Dec 25, 2025
563.00
570.00
562.00
566.00
552.42
55,200
Dec 24, 2025
562.00
567.00
560.00
563.00
549.49
49,700
Dec 23, 2025
563.00
567.00
561.00
566.00
552.42
33,500
Dec 22, 2025
566.00
569.00
561.00
564.00
550.46
31,000
Dec 19, 2025
567.00
568.00
564.00
565.00
551.44
33,100
Dec 18, 2025
571.00
572.00
567.00
567.00
553.39
16,400
Dec 17, 2025
573.00
573.00
569.00
572.00
558.27
20,400
Dec 16, 2025
575.00
577.00
573.00
573.00
559.25
23,600
Dec 15, 2025
570.00
578.00
570.00
576.00
562.18
31,500
Dec 12, 2025
566.00
570.00
563.00
570.00
556.32
30,200
Dec 11, 2025
562.00
565.00
557.00
562.00
548.51
32,500
Dec 10, 2025
564.00
567.00
559.00
563.00
549.49
49,500
Dec 9, 2025
568.00
569.00
562.00
564.00
550.46
63,100
Dec 8, 2025
575.00
578.00
570.00
570.00
556.32
47,800
Dec 5, 2025
575.00
581.00
570.00
572.00
558.27
52,300
Dec 4, 2025
580.00
587.00
575.00
575.00
561.20
33,900
Dec 3, 2025
581.00
584.00
578.00
582.00
568.03
44,100
Dec 2, 2025
585.00
590.00
582.00
584.00
569.98
33,700
Dec 1, 2025
588.00
590.00
582.00
584.00
569.98
27,900
Nov 28, 2025
586.00
589.00
580.00
588.00
573.89
33,900
Nov 27, 2025
585.00
589.00
582.00
588.00
573.89
20,300
Nov 26, 2025
587.00
587.00
578.00
585.00
570.96
33,400
Nov 25, 2025
586.00
590.00
581.00
586.00
571.94
65,200
Nov 21, 2025
566.00
587.00
566.00
586.00
571.94
148,600
Nov 20, 2025
571.00
574.00
568.00
568.00
554.37
41,700
Nov 19, 2025
562.00
569.00
555.00
566.00
552.42
68,300
Nov 18, 2025
568.00
572.00
564.00
564.00
550.46
57,000
Nov 17, 2025
569.00
574.00
567.00
568.00
554.37
58,300
Nov 14, 2025
561.00
572.00
560.00
569.00
555.34
44,100
Nov 13, 2025
567.00
571.00
562.00
567.00
553.39
38,100
Nov 12, 2025
555.00
563.00
550.00
563.00
549.49
62,600
Nov 11, 2025
567.00
572.00
543.00
553.00
539.73
210,800
Nov 10, 2025
590.00
596.00
562.00
569.00
555.34
164,200
Nov 7, 2025
576.00
591.00
576.00
582.00
568.03
109,500
Nov 6, 2025
566.00
577.00
566.00
576.00
562.18
51,900
Nov 5, 2025
569.00
569.00
550.00
564.00
550.46
92,100
Nov 4, 2025
566.00
570.00
563.00
570.00
556.32
32,200
