Tokyo - Delayed Quote
JPY
Seikagaku Corporation (4548.T)
561.00
0.00
(0.00%)
At close: October 30 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
Oct 30, 2026
565.00
566.00
555.00
561.00
561.00
323,300
Oct 29, 2026
566.00
567.00
560.00
561.00
561.00
566,000
Oct 28, 2026
569.00
572.00
566.00
566.00
566.00
154,000
Oct 27, 2026
571.00
575.00
569.00
570.00
570.00
205,100
Oct 26, 2026
570.00
575.00
566.00
573.00
573.00
209,500
Oct 23, 2026
572.00
574.00
567.00
570.00
570.00
276,200
Oct 22, 2026
571.00
575.00
569.00
572.00
572.00
128,200
Oct 21, 2026
573.00
576.00
571.00
572.00
572.00
156,100
Oct 20, 2026
573.00
576.00
566.00
567.00
567.00
228,200
Oct 19, 2026
583.00
583.00
571.00
572.00
572.00
242,900
Oct 16, 2026
579.00
581.00
572.00
579.00
579.00
133,600
Oct 15, 2026
576.00
579.00
572.00
577.00
577.00
229,600
Oct 14, 2026
579.00
579.00
572.00
575.00
575.00
176,300
Oct 13, 2026
571.00
585.00
571.00
584.00
584.00
278,700
Oct 9, 2026
566.00
571.00
563.00
567.00
567.00
235,300
Oct 8, 2026
575.00
575.00
566.00
570.00
570.00
382,000
Oct 7, 2026
570.00
578.00
570.00
575.00
575.00
164,100
Oct 6, 2026
574.00
575.00
568.00
574.00
574.00
464,900
Oct 5, 2026
569.00
579.00
566.00
574.00
574.00
354,900
Oct 2, 2026
580.00
580.00
570.00
571.00
571.00
600,700
Oct 1, 2026
595.00
598.00
580.00
582.00
582.00
876,600
Sep 30, 2026
599.00
600.00
591.00
600.00
600.00
700,900
Sep 29, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
604.00
609.00
595.00
595.00
595.00
2,294,400
Sep 28, 2026
622.00
623.00
606.00
610.00
600.00
1,239,100
Sep 25, 2026
654.00
655.00
623.00
623.00
612.79
1,612,000
Sep 24, 2026
682.00
689.00
680.00
684.00
672.79
191,800
Sep 18, 2026
688.00
689.00
682.00
682.00
670.82
197,600
Sep 17, 2026
679.00
688.00
679.00
686.00
674.75
187,000
Sep 16, 2026
672.00
680.00
672.00
678.00
666.89
235,700
Sep 15, 2026
660.00
675.00
658.00
672.00
660.98
251,300
Sep 14, 2026
649.00
658.00
646.00
657.00
646.23
306,300
Sep 11, 2026
636.00
650.00
630.00
644.00
633.44
1,231,200
Sep 10, 2026
700.00
702.00
696.00
696.00
684.59
179,000
Sep 9, 2026
703.00
705.00
700.00
700.00
688.52
85,200
Sep 8, 2026
702.00
712.00
699.00
704.00
692.46
246,200
Sep 7, 2026
705.00
707.00
702.00
705.00
693.44
95,600
Sep 4, 2026
704.00
707.00
700.00
704.00
692.46
173,400
Sep 3, 2026
709.00
711.00
703.00
705.00
693.44
125,600
Sep 2, 2026
715.00
717.00
706.00
706.00
694.43
175,100
Sep 1, 2026
718.00
724.00
714.00
719.00
707.21
137,100
Aug 31, 2026
720.00
725.00
717.00
719.00
707.21
168,800
Aug 28, 2026
728.00
734.00
715.00
716.00
704.26
186,000
Aug 27, 2026
717.00
723.00
715.00
720.00
708.20
1,266,200
Aug 26, 2026
714.00
724.00
714.00
720.00
708.20
96,400
Aug 25, 2026
713.00
715.00
710.00
713.00
701.31
71,300
Aug 24, 2026
708.00
717.00
706.00
710.00
698.36
129,600
Aug 21, 2026
708.00
710.00
703.00
704.00
692.46
87,500
Aug 20, 2026
708.00
710.00
703.00
709.00
697.38
96,300
Aug 19, 2026
709.00
709.00
701.00
703.00
691.48
104,000
Aug 18, 2026
707.00
713.00
704.00
708.00
696.39
92,800
Aug 17, 2026
714.00
714.00
706.00
707.00
695.41
66,800
Aug 14, 2026
706.00
714.00
706.00
710.00
698.36
119,600
Aug 13, 2026
704.00
708.00
701.00
706.00
694.43
131,800
Aug 12, 2026
700.00
703.00
694.00
698.00
686.56
214,800
Aug 10, 2026
700.00
706.00
699.00
699.00
687.54
135,900
Aug 7, 2026
698.00
705.00
695.00
697.00
685.57
192,400
Aug 6, 2026
705.00
705.00
688.00
695.00
683.61
532,600
Aug 5, 2026
728.00
730.00
722.00
727.00
715.08
139,600
Aug 4, 2026
730.00
734.00
727.00
727.00
715.08
70,200
Aug 3, 2026
740.00
743.00
727.00
730.00
718.03
149,300
Jul 31, 2026
754.00
756.00
746.00
746.00
733.77
107,200
Jul 30, 2026
752.00
757.00
743.00
753.00
740.66
121,200
Jul 29, 2026
749.00
761.00
740.00
759.00
746.56
245,600
Jul 28, 2026
745.00
749.00
742.00
743.00
730.82
157,800
Jul 27, 2026
742.00
748.00
741.00
748.00
735.74
54,500
Jul 24, 2026
739.00
743.00
735.00
742.00
729.84
79,400
Jul 23, 2026
739.00
741.00
735.00
740.00
727.87
55,800
Jul 22, 2026
732.00
742.00
730.00
740.00
727.87
91,900
Jul 21, 2026
733.00
738.00
729.00
730.00
718.03
71,400
Jul 17, 2026
731.00
742.00
724.00
730.00
718.03
139,600
Jul 16, 2026
734.00
741.00
726.00
730.00
718.03
90,800
Jul 15, 2026
722.00
740.00
721.00
740.00
727.87
140,700
Jul 14, 2026
726.00
727.00
720.00
722.00
710.16
66,000
Jul 13, 2026
727.00
733.00
721.00
723.00
711.15
63,300
Jul 10, 2026
719.00
725.00
719.00
725.00
713.11
108,200
Jul 9, 2026
719.00
724.00
716.00
719.00
707.21
110,100
Jul 8, 2026
724.00
726.00
718.00
719.00
707.21
113,700
Jul 7, 2026
726.00
731.00
724.00
724.00
712.13
79,600
Jul 6, 2026
720.00
726.00
719.00
721.00
709.18
90,400
Jul 3, 2026
721.00
726.00
717.00
720.00
708.20
112,900
Jul 2, 2026
715.00
725.00
713.00
721.00
709.18
129,000
Jul 1, 2026
721.00
721.00
710.00
712.00
700.33
166,300
Jun 30, 2026
717.00
723.00
714.00
717.00
705.25
152,700
Jun 29, 2026
716.00
722.00
714.00
719.00
707.21
206,700
Jun 26, 2026
720.00
720.00
708.00
715.00
703.28
146,200
Jun 25, 2026
719.00
719.00
711.00
714.00
702.30
87,400
Jun 24, 2026
720.00
726.00
714.00
718.00
706.23
99,600
Jun 23, 2026
722.00
723.00
715.00
718.00
706.23
122,600
Jun 22, 2026
722.00
734.00
717.00
717.00
705.25
112,100
Jun 19, 2026
722.00
730.00
714.00
726.00
714.10
155,000
Jun 18, 2026
715.00
728.00
712.00
726.00
714.10
79,900
Jun 17, 2026
717.00
722.00
712.00
715.00
703.28
86,400
Jun 16, 2026
717.00
717.00
708.00
717.00
705.25
117,400
Jun 15, 2026
732.00
733.00
717.00
717.00
705.25
102,900
Jun 12, 2026
726.00
731.00
721.00
721.00
709.18
72,800
Jun 11, 2026
724.00
727.00
716.00
725.00
713.11
94,000
Jun 10, 2026
729.00
736.00
724.00
727.00
715.08
75,400
Jun 9, 2026
736.00
739.00
725.00
732.00
720.00
118,800
Jun 8, 2026
738.00
745.00
725.00
737.00
724.92
305,800
Jun 5, 2026
720.00
743.00
720.00
738.00
725.90
223,900
Jun 4, 2026
723.00
723.00
712.00
715.00
703.28
111,900
Jun 3, 2026
714.00
724.00
704.00
724.00
712.13
154,000
Jun 2, 2026
723.00
723.00
708.00
708.00
696.39
170,600
Jun 1, 2026
770.00
774.00
723.00
728.00
716.07
280,600
May 29, 2026
787.00
791.00
774.00
774.00
761.31
128,500
May 28, 2026
789.00
794.00
775.00
783.00
770.16
114,900
May 27, 2026
789.00
792.00
778.00
786.00
773.11
115,300
May 26, 2026
789.00
796.00
783.00
789.00
776.07
88,900
May 25, 2026
813.00
817.00
792.00
792.00
779.02
182,400
May 22, 2026
807.00
820.00
804.00
818.00
804.59
216,200
May 21, 2026
790.00
810.00
787.00
803.00
789.84
283,600
May 20, 2026
789.00
790.00
777.00
782.00
769.18
200,700
May 19, 2026
762.00
801.00
761.00
798.00
784.92
379,500
May 18, 2026
744.00
761.00
739.00
761.00
748.52
225,700
May 15, 2026
742.00
753.00
732.00
748.00
735.74
203,400
May 14, 2026
750.00
754.00
728.00
734.00
721.97
276,500
May 13, 2026
714.00
714.00
703.00
704.00
692.46
70,400
May 12, 2026
721.00
725.00
709.00
712.00
700.33
60,600
May 11, 2026
713.00
725.00
713.00
721.00
709.18
123,600
May 8, 2026
720.00
723.00
708.00
713.00
701.31
153,400
May 7, 2026
711.00
727.00
707.00
725.00
713.11
130,600
May 1, 2026
702.00
706.00
698.00
703.00
691.48
69,700
Apr 30, 2026
703.00
705.00
699.00
702.00
690.49
87,500
Apr 28, 2026
706.00
706.00
697.00
706.00
694.43
116,500
Apr 27, 2026
716.00
716.00
699.00
702.00
690.49
135,500
Apr 24, 2026
716.00
725.00
708.00
714.00
702.30
90,900
Apr 23, 2026
717.00
720.00
711.00
720.00
708.20
140,800
Apr 22, 2026
726.00
727.00
710.00
713.00
701.31
100,500
Apr 21, 2026
737.00
737.00
725.00
729.00
717.05
93,400
Apr 20, 2026
739.00
741.00
735.00
735.00
722.95
58,200
Apr 17, 2026
742.00
748.00
738.00
738.00
725.90
97,800
Apr 16, 2026
751.00
755.00
744.00
746.00
733.77
92,100
Apr 15, 2026
752.00
757.00
748.00
753.00
740.66
83,800
Apr 14, 2026
748.00
752.00
742.00
744.00
731.80
95,200
Apr 13, 2026
755.00
758.00
744.00
745.00
732.79
53,400
Apr 10, 2026
760.00
769.00
754.00
757.00
744.59
152,100
Apr 9, 2026
759.00
765.00
753.00
755.00
742.62
144,400
Apr 8, 2026
757.00
761.00
752.00
756.00
743.61
158,100
Apr 7, 2026
749.00
755.00
746.00
749.00
736.72
74,400
Apr 6, 2026
754.00
754.00
746.00
750.00
737.70
63,200
Apr 3, 2026
748.00
751.00
745.00
749.00
736.72
47,100
Apr 2, 2026
750.00
761.00
745.00
747.00
734.75
139,700
Apr 1, 2026
740.00
747.00
740.00
747.00
734.75
126,400
Mar 31, 2026
730.00
743.00
728.00
729.00
717.05
93,000
Mar 30, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
720.00
737.00
716.00
735.00
722.95
208,500
Mar 27, 2026
748.00
758.00
745.00
757.00
729.84
163,700
Mar 26, 2026
741.00
749.00
738.00
745.00
718.27
184,500
Mar 25, 2026
740.00
750.00
739.00
747.00
720.19
167,300
Mar 24, 2026
718.00
729.00
716.00
727.00
700.91
168,900
Mar 23, 2026
721.00
721.00
701.00
704.00
678.74
321,600
Mar 19, 2026
736.00
741.00
730.00
730.00
703.80
137,000
Mar 18, 2026
740.00
748.00
740.00
748.00
721.16
113,800
Mar 17, 2026
744.00
746.00
735.00
735.00
708.63
115,100
Mar 16, 2026
738.00
740.00
732.00
737.00
710.55
89,100
Mar 13, 2026
743.00
750.00
739.00
742.00
715.37
116,600
Mar 12, 2026
770.00
774.00
745.00
747.00
720.19
226,200
Mar 11, 2026
770.00
779.00
764.00
769.00
741.41
295,600
Mar 10, 2026
746.00
747.00
736.00
744.00
717.30
116,200
Mar 9, 2026
723.00
736.00
716.00
735.00
708.63
251,500
Mar 6, 2026
739.00
747.00
733.00
743.00
716.34
113,900
Mar 5, 2026
735.00
751.00
733.00
744.00
717.30
299,100
Mar 4, 2026
741.00
743.00
709.00
716.00
690.31
541,500
Mar 3, 2026
765.00
769.00
752.00
753.00
725.98
197,700
Mar 2, 2026
777.00
779.00
764.00
768.00
740.44
228,600
Feb 27, 2026
767.00
788.00
763.00
786.00
757.80
390,900
Feb 26, 2026
744.00
759.00
738.00
759.00
731.76
355,700
Feb 25, 2026
743.00
745.00
733.00
733.00
706.70
262,600
Feb 24, 2026
729.00
736.00
718.00
732.00
705.73
298,300
Feb 20, 2026
719.00
724.00
713.00
723.00
697.06
154,500
Feb 19, 2026
713.00
723.00
702.00
720.00
694.16
295,800
Feb 18, 2026
711.00
712.00
702.00
711.00
685.49
202,000
Feb 17, 2026
692.00
708.00
688.00
707.00
681.63
331,100
Feb 16, 2026
693.00
693.00
684.00
691.00
666.20
190,300
Feb 13, 2026
682.00
686.00
677.00
679.00
654.63
174,700
Feb 12, 2026
682.00
689.00
680.00
683.00
658.49
192,900
Feb 10, 2026
671.00
683.00
669.00
680.00
655.60
532,500
Feb 9, 2026
679.00
679.00
663.00
668.00
644.03
706,100
Feb 6, 2026
702.00
703.00
694.00
698.00
672.95
182,100
Feb 5, 2026
707.00
710.00
704.00
709.00
683.56
217,700
Feb 4, 2026
703.00
705.00
698.00
703.00
677.77
98,800
Feb 3, 2026
702.00
707.00
697.00
702.00
676.81
141,800
Feb 2, 2026
701.00
711.00
697.00
700.00
674.88
221,000
Jan 30, 2026
694.00
701.00
691.00
698.00
672.95
175,700
Jan 29, 2026
690.00
694.00
682.00
690.00
665.24
194,800
Jan 28, 2026
698.00
698.00
690.00
692.00
667.17
192,200
Jan 27, 2026
705.00
705.00
697.00
703.00
677.77
246,500
Jan 26, 2026
715.00
720.00
704.00
707.00
681.63
195,900
Jan 23, 2026
717.00
724.00
712.00
722.00
696.09
116,400
Jan 22, 2026
713.00
722.00
712.00
717.00
691.27
100,200
Jan 21, 2026
707.00
712.00
703.00
712.00
686.45
175,400
Jan 20, 2026
719.00
719.00
710.00
712.00
686.45
111,500
Jan 19, 2026
723.00
723.00
714.00
718.00
692.24
124,800
Jan 16, 2026
722.00
724.00
715.00
721.00
695.13
100,800
Jan 15, 2026
721.00
727.00
720.00
725.00
698.98
100,200
Jan 14, 2026
720.00
725.00
717.00
722.00
696.09
144,100
Jan 13, 2026
731.00
732.00
717.00
718.00
692.24
197,000
Jan 9, 2026
723.00
730.00
721.00
727.00
700.91
159,300
Jan 8, 2026
722.00
728.00
719.00
721.00
695.13
167,700
Jan 7, 2026
710.00
726.00
708.00
721.00
695.13
177,500
Jan 6, 2026
715.00
722.00
708.00
710.00
684.52
146,400
Jan 5, 2026
711.00
716.00
703.00
716.00
690.31
138,300
Dec 30, 2025
706.00
716.00
706.00
711.00
685.49
156,700
Dec 29, 2025
705.00
711.00
696.00
706.00
680.67
267,800
Dec 26, 2025
690.00
696.00
690.00
696.00
671.02
153,300
Dec 25, 2025
693.00
698.00
690.00
690.00
665.24
137,300
Dec 24, 2025
698.00
702.00
691.00
692.00
667.17
96,800
Dec 23, 2025
691.00
700.00
691.00
698.00
672.95
148,900
Dec 22, 2025
698.00
699.00
690.00
691.00
666.20
186,800
Dec 19, 2025
692.00
702.00
692.00
696.00
671.02
238,800
Dec 18, 2025
691.00
694.00
686.00
693.00
668.13
252,800
Dec 17, 2025
688.00
692.00
681.00
689.00
664.28
136,800
Dec 16, 2025
688.00
691.00
686.00
686.00
661.38
85,800
Dec 15, 2025
681.00
688.00
681.00
688.00
663.31
90,000
Dec 12, 2025
681.00
684.00
676.00
679.00
654.63
97,700
Dec 11, 2025
690.00
691.00
673.00
676.00
651.74
205,500
Dec 10, 2025
683.00
690.00
681.00
689.00
664.28
118,900
Dec 9, 2025
678.00
683.00
677.00
681.00
656.56
91,300
Dec 8, 2025
677.00
682.00
675.00
678.00
653.67
115,100
Dec 5, 2025
686.00
687.00
677.00
678.00
653.67
133,800
Dec 4, 2025
686.00
688.00
681.00
687.00
662.35
118,000
Dec 3, 2025
703.00
704.00
682.00
683.00
658.49
297,500
Dec 2, 2025
718.00
730.00
699.00
706.00
680.67
752,100
Dec 1, 2025
696.00
711.00
694.00
703.00
677.77
280,800
Nov 28, 2025
690.00
697.00
689.00
695.00
670.06
140,200
Nov 27, 2025
698.00
703.00
688.00
689.00
664.28
127,600
Nov 26, 2025
704.00
712.00
699.00
703.00
677.77
227,500
Nov 25, 2025
669.00
700.00
669.00
695.00
670.06
281,300
Nov 21, 2025
661.00
673.00
661.00
671.00
646.92
125,400
Nov 20, 2025
665.00
669.00
662.00
663.00
639.21
102,700
Nov 19, 2025
667.00
669.00
659.00
660.00
636.32
145,500
Nov 18, 2025
678.00
680.00
657.00
664.00
640.17
271,400
Nov 17, 2025
680.00
685.00
678.00
680.00
655.60
76,100
Nov 14, 2025
678.00
685.00
675.00
684.00
659.46
122,300
Nov 13, 2025
670.00
680.00
670.00
680.00
655.60
86,900
Nov 12, 2025
665.00
675.00
661.00
674.00
649.81
153,900
Nov 11, 2025
660.00
665.00
654.00
665.00
641.14
119,200
Nov 10, 2025
659.00
659.00
654.00
655.00
631.50
107,200
Nov 7, 2025
660.00
661.00
652.00
656.00
632.46
79,000
Nov 6, 2025
660.00
665.00
659.00
660.00
636.32
99,300
Nov 5, 2025
657.00
660.00
646.00
660.00
636.32
288,600
Nov 4, 2025
655.00
660.00
651.00
658.00
634.39
127,200
