Tokyo - Delayed Quote
JPY
Seiwa Electric Mfg. Co., Ltd. (6748.T)
715.00
+24.00
(+3.47%)
At close: November 9 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 9, 2026
696.00
715.00
696.00
715.00
715.00
9,100
Nov 6, 2026
689.00
699.00
683.00
691.00
691.00
22,300
Nov 5, 2026
726.00
735.00
723.00
727.00
727.00
11,100
Nov 4, 2026
735.00
735.00
718.00
719.00
719.00
6,300
Nov 2, 2026
733.00
736.00
728.00
732.00
732.00
4,800
Oct 30, 2026
748.00
748.00
733.00
733.00
733.00
7,300
Oct 29, 2026
753.00
753.00
745.00
747.00
747.00
9,400
Oct 28, 2026
763.00
766.00
754.00
754.00
754.00
3,200
Oct 27, 2026
758.00
772.00
758.00
758.00
758.00
4,800
Oct 26, 2026
762.00
770.00
752.00
758.00
758.00
8,000
Oct 23, 2026
762.00
763.00
746.00
762.00
762.00
17,200
Oct 22, 2026
768.00
771.00
764.00
766.00
766.00
1,200
Oct 21, 2026
770.00
775.00
761.00
768.00
768.00
10,200
Oct 20, 2026
779.00
779.00
763.00
770.00
770.00
6,000
Oct 19, 2026
770.00
780.00
770.00
779.00
779.00
4,000
Oct 16, 2026
769.00
785.00
768.00
785.00
785.00
9,900
Oct 15, 2026
779.00
779.00
762.00
769.00
769.00
19,700
Oct 14, 2026
782.00
782.00
774.00
781.00
781.00
5,500
Oct 13, 2026
775.00
779.00
768.00
779.00
779.00
8,800
Oct 9, 2026
768.00
778.00
768.00
777.00
777.00
6,600
Oct 8, 2026
780.00
780.00
768.00
770.00
770.00
19,600
Oct 7, 2026
783.00
783.00
776.00
779.00
779.00
3,600
Oct 6, 2026
768.00
780.00
768.00
780.00
780.00
10,200
Oct 5, 2026
776.00
780.00
773.00
773.00
773.00
9,200
Oct 2, 2026
780.00
784.00
776.00
779.00
779.00
22,200
Oct 1, 2026
783.00
787.00
778.00
785.00
785.00
15,400
Sep 30, 2026
775.00
784.00
774.00
783.00
783.00
7,700
Sep 29, 2026
775.00
781.00
769.00
773.00
773.00
4,400
Sep 28, 2026
784.00
786.00
774.00
777.00
777.00
6,800
Sep 25, 2026
763.00
788.00
763.00
784.00
784.00
13,900
Sep 24, 2026
760.00
768.00
760.00
766.00
766.00
6,500
Sep 18, 2026
757.00
766.00
754.00
760.00
760.00
12,100
Sep 17, 2026
759.00
759.00
750.00
757.00
757.00
21,400
Sep 16, 2026
750.00
757.00
750.00
757.00
757.00
8,400
Sep 15, 2026
746.00
757.00
742.00
754.00
754.00
5,000
Sep 14, 2026
741.00
747.00
735.00
746.00
746.00
11,200
Sep 11, 2026
753.00
756.00
741.00
743.00
743.00
16,900
Sep 10, 2026
767.00
767.00
758.00
764.00
764.00
34,400
Sep 9, 2026
776.00
786.00
776.00
783.00
783.00
4,400
Sep 8, 2026
789.00
789.00
774.00
774.00
774.00
15,500
Sep 7, 2026
785.00
790.00
781.00
789.00
789.00
10,400
Sep 4, 2026
781.00
788.00
779.00
782.00
782.00
11,300
Sep 3, 2026
765.00
781.00
765.00
780.00
780.00
5,900
Sep 2, 2026
771.00
777.00
764.00
768.00
768.00
20,100
Sep 1, 2026
790.00
790.00
780.00
784.00
784.00
12,900
Aug 31, 2026
796.00
796.00
786.00
790.00
790.00
5,200
Aug 28, 2026
793.00
796.00
791.00
795.00
795.00
4,700
Aug 27, 2026
791.00
795.00
784.00
791.00
791.00
19,100
Aug 26, 2026
782.00
787.00
779.00
785.00
785.00
9,800
Aug 25, 2026
776.00
782.00
761.00
779.00
779.00
22,800
Aug 24, 2026
783.00
790.00
777.00
777.00
777.00
23,600
Aug 21, 2026
789.00
791.00
786.00
786.00
786.00
4,500
Aug 20, 2026
780.00
794.00
780.00
792.00
792.00
11,000
Aug 19, 2026
796.00
796.00
775.00
790.00
790.00
30,600
Aug 18, 2026
800.00
804.00
793.00
795.00
795.00
10,500
Aug 17, 2026
798.00
803.00
795.00
803.00
803.00
39,500
Aug 14, 2026
795.00
798.00
780.00
797.00
797.00
21,700
Aug 13, 2026
792.00
809.00
774.00
795.00
795.00
113,200
Aug 12, 2026
754.00
763.00
742.00
762.00
762.00
52,400
Aug 10, 2026
753.00
754.00
723.00
754.00
754.00
66,600
Aug 7, 2026
748.00
754.00
735.00
754.00
754.00
13,000
Aug 6, 2026
743.00
750.00
743.00
744.00
744.00
6,700
Aug 5, 2026
731.00
745.00
725.00
743.00
743.00
15,800
Aug 4, 2026
732.00
732.00
720.00
727.00
727.00
6,500
Aug 3, 2026
727.00
733.00
718.00
727.00
727.00
13,100
Jul 31, 2026
720.00
734.00
718.00
727.00
727.00
6,900
Jul 30, 2026
715.00
723.00
715.00
717.00
717.00
5,300
Jul 29, 2026
725.00
725.00
715.00
715.00
715.00
6,000
Jul 28, 2026
754.00
754.00
724.00
724.00
724.00
7,300
Jul 27, 2026
738.00
753.00
733.00
753.00
753.00
10,100
Jul 24, 2026
739.00
739.00
731.00
733.00
733.00
9,900
Jul 23, 2026
737.00
744.00
731.00
744.00
744.00
11,300
Jul 22, 2026
726.00
738.00
721.00
737.00
737.00
15,900
Jul 21, 2026
704.00
731.00
704.00
724.00
724.00
26,000
Jul 17, 2026
716.00
722.00
693.00
704.00
704.00
45,700
Jul 16, 2026
728.00
728.00
721.00
724.00
724.00
3,500
Jul 15, 2026
719.00
725.00
716.00
723.00
723.00
5,800
Jul 14, 2026
708.00
720.00
708.00
712.00
712.00
12,600
Jul 13, 2026
728.00
732.00
713.00
716.00
716.00
11,400
Jul 10, 2026
723.00
735.00
711.00
720.00
720.00
13,000
Jul 9, 2026
716.00
726.00
710.00
726.00
726.00
7,500
Jul 8, 2026
710.00
726.00
706.00
708.00
708.00
21,500
Jul 7, 2026
734.00
735.00
720.00
720.00
720.00
8,400
Jul 6, 2026
721.00
735.00
721.00
731.00
731.00
9,600
Jul 3, 2026
719.00
728.00
714.00
725.00
725.00
7,400
Jul 2, 2026
704.00
729.00
704.00
725.00
725.00
14,400
Jul 1, 2026
700.00
709.00
699.00
701.00
701.00
8,100
Jun 30, 2026
705.00
708.00
683.00
699.00
699.00
16,600
Jun 29, 2026
701.00
710.00
701.00
703.00
703.00
10,700
Jun 26, 2026
695.00
711.00
695.00
710.00
710.00
19,000
Jun 25, 2026
700.00
703.00
682.00
695.00
695.00
20,100
Jun 24, 2026
693.00
706.00
693.00
700.00
700.00
7,700
Jun 23, 2026
713.00
713.00
698.00
698.00
698.00
8,200
Jun 22, 2026
704.00
716.00
704.00
713.00
713.00
6,000
Jun 19, 2026
703.00
710.00
703.00
704.00
704.00
9,000
Jun 18, 2026
704.00
705.00
697.00
705.00
705.00
8,800
Jun 17, 2026
688.00
704.00
687.00
704.00
704.00
20,600
Jun 16, 2026
693.00
693.00
684.00
685.00
685.00
6,300
Jun 15, 2026
683.00
696.00
677.00
693.00
693.00
22,800
Jun 12, 2026
683.00
689.00
678.00
681.00
681.00
13,300
Jun 11, 2026
687.00
687.00
667.00
676.00
676.00
50,300
Jun 10, 2026
689.00
699.00
680.00
688.00
688.00
52,200
Jun 9, 2026
700.00
705.00
690.00
697.00
697.00
16,800
Jun 8, 2026
717.00
718.00
688.00
695.00
695.00
48,000
Jun 5, 2026
719.00
728.00
718.00
727.00
727.00
26,900
Jun 4, 2026
715.00
724.00
703.00
720.00
720.00
23,100
Jun 3, 2026
714.00
729.00
709.00
709.00
709.00
45,100
Jun 2, 2026
730.00
730.00
700.00
711.00
711.00
77,900
Jun 1, 2026
739.00
742.00
730.00
731.00
731.00
18,000
May 29, 2026
734.00
742.00
730.00
738.00
738.00
16,800
May 28, 2026
735.00
738.00
729.00
736.00
736.00
14,800
May 27, 2026
738.00
739.00
730.00
734.00
734.00
10,100
May 26, 2026
730.00
736.00
722.00
733.00
733.00
12,100
May 25, 2026
732.00
740.00
728.00
730.00
730.00
19,900
May 22, 2026
730.00
737.00
722.00
732.00
732.00
19,600
May 21, 2026
714.00
731.00
706.00
728.00
728.00
46,600
May 20, 2026
720.00
739.00
706.00
713.00
713.00
60,900
May 19, 2026
726.00
733.00
717.00
728.00
728.00
23,100
May 18, 2026
725.00
731.00
715.00
726.00
726.00
27,100
May 15, 2026
730.00
734.00
719.00
726.00
726.00
41,700
May 14, 2026
746.00
750.00
722.00
732.00
732.00
90,100
May 13, 2026
775.00
799.00
760.00
791.00
791.00
38,000
May 12, 2026
800.00
800.00
770.00
775.00
775.00
26,700
May 11, 2026
803.00
803.00
787.00
794.00
794.00
27,200
May 8, 2026
792.00
814.00
791.00
802.00
802.00
42,900
May 7, 2026
777.00
787.00
771.00
787.00
787.00
38,100
May 1, 2026
755.00
771.00
753.00
771.00
771.00
22,400
Apr 30, 2026
754.00
758.00
743.00
755.00
755.00
16,600
Apr 28, 2026
740.00
761.00
740.00
761.00
761.00
19,400
Apr 27, 2026
751.00
751.00
740.00
740.00
740.00
13,900
Apr 24, 2026
753.00
753.00
737.00
738.00
738.00
11,900
Apr 23, 2026
753.00
754.00
741.00
745.00
745.00
27,200
Apr 22, 2026
766.00
766.00
752.00
753.00
753.00
14,800
Apr 21, 2026
767.00
773.00
765.00
766.00
766.00
7,600
Apr 20, 2026
762.00
769.00
761.00
767.00
767.00
9,000
Apr 17, 2026
768.00
768.00
761.00
765.00
765.00
11,600
Apr 16, 2026
768.00
774.00
765.00
771.00
771.00
18,700
Apr 15, 2026
768.00
784.00
760.00
768.00
768.00
25,500
Apr 14, 2026
770.00
774.00
764.00
765.00
765.00
18,200
Apr 13, 2026
775.00
775.00
762.00
764.00
764.00
17,200
Apr 10, 2026
799.00
799.00
768.00
771.00
771.00
88,900
Apr 9, 2026
790.00
790.00
775.00
784.00
784.00
25,500
Apr 8, 2026
781.00
795.00
770.00
788.00
788.00
47,500
Apr 7, 2026
759.00
771.00
758.00
771.00
771.00
39,600
Apr 6, 2026
753.00
760.00
753.00
757.00
757.00
18,200
Apr 3, 2026
743.00
758.00
743.00
753.00
753.00
26,600
Apr 2, 2026
749.00
773.00
735.00
743.00
743.00
98,200
Apr 1, 2026
737.00
745.00
733.00
744.00
744.00
21,700
Mar 31, 2026
716.00
730.00
711.00
722.00
722.00
32,100
Mar 30, 2026
730.00
730.00
719.00
722.00
722.00
44,500
Mar 27, 2026
744.00
750.00
739.00
750.00
750.00
21,600
Mar 26, 2026
761.00
762.00
743.00
745.00
745.00
38,200
Mar 25, 2026
751.00
758.00
747.00
753.00
753.00
28,000
Mar 24, 2026
737.00
742.00
730.00
737.00
737.00
31,600
Mar 23, 2026
750.00
750.00
722.00
722.00
722.00
61,100
Mar 19, 2026
786.00
786.00
759.00
759.00
759.00
42,700
Mar 18, 2026
785.00
792.00
779.00
792.00
792.00
21,000
Mar 17, 2026
777.00
787.00
770.00
771.00
771.00
23,700
Mar 16, 2026
772.00
777.00
764.00
775.00
775.00
22,900
Mar 13, 2026
786.00
786.00
776.00
777.00
777.00
28,800
Mar 12, 2026
801.00
801.00
787.00
792.00
792.00
34,300
Mar 11, 2026
797.00
814.00
797.00
810.00
810.00
29,000
Mar 10, 2026
787.00
803.00
785.00
802.00
802.00
42,700
Mar 9, 2026
765.00
780.00
753.00
780.00
780.00
88,100
Mar 6, 2026
795.00
805.00
782.00
802.00
802.00
41,300
Mar 5, 2026
797.00
810.00
791.00
803.00
803.00
53,400
Mar 4, 2026
799.00
821.00
755.00
770.00
770.00
245,700
Mar 3, 2026
824.00
826.00
810.00
816.00
816.00
105,900
Mar 2, 2026
814.00
830.00
809.00
824.00
824.00
79,300
Feb 27, 2026
808.00
829.00
808.00
827.00
827.00
39,100
Feb 26, 2026
819.00
819.00
808.00
809.00
809.00
38,300
Feb 25, 2026
805.00
823.00
793.00
812.00
812.00
76,100
Feb 24, 2026
787.00
807.00
786.00
802.00
802.00
113,400
Feb 20, 2026
806.00
806.00
783.00
788.00
788.00
107,500
Feb 19, 2026
801.00
810.00
792.00
805.00
805.00
48,600
Feb 18, 2026
811.00
811.00
797.00
801.00
801.00
91,900
Feb 17, 2026
815.00
815.00
796.00
807.00
807.00
118,900
Feb 16, 2026
805.00
816.00
791.00
806.00
806.00
149,700
Feb 13, 2026
818.00
830.00
801.00
805.00
805.00
281,300
Feb 12, 2026
928.00
948.00
914.00
930.00
930.00
312,000
Feb 10, 2026
892.00
913.00
886.00
913.00
913.00
51,800
Feb 9, 2026
898.00
900.00
884.00
898.00
898.00
36,900
Feb 6, 2026
890.00
902.00
873.00
887.00
887.00
50,000
Feb 5, 2026
906.00
913.00
890.00
895.00
895.00
37,600
Feb 4, 2026
884.00
909.00
880.00
899.00
899.00
64,200
Feb 3, 2026
843.00
872.00
838.00
872.00
872.00
53,700
Feb 2, 2026
853.00
865.00
840.00
840.00
840.00
39,900
Jan 30, 2026
858.00
863.00
844.00
853.00
853.00
20,500
Jan 29, 2026
840.00
858.00
834.00
858.00
858.00
35,400
Jan 28, 2026
861.00
861.00
841.00
844.00
844.00
33,500
Jan 27, 2026
860.00
865.00
851.00
862.00
862.00
20,000
Jan 26, 2026
863.00
864.00
854.00
862.00
862.00
25,000
Jan 23, 2026
884.00
884.00
864.00
874.00
874.00
25,400
Jan 22, 2026
878.00
888.00
878.00
881.00
881.00
22,600
Jan 21, 2026
865.00
878.00
852.00
877.00
877.00
32,200
Jan 20, 2026
890.00
890.00
864.00
878.00
878.00
30,600
Jan 19, 2026
883.00
891.00
860.00
891.00
891.00
71,300
Jan 16, 2026
891.00
896.00
880.00
892.00
892.00
54,300
Jan 15, 2026
920.00
920.00
895.00
900.00
900.00
49,900
Jan 14, 2026
894.00
921.00
881.00
905.00
905.00
100,900
Jan 13, 2026
935.00
935.00
886.00
894.00
894.00
91,700
Jan 9, 2026
953.00
960.00
917.00
920.00
920.00
78,800
Jan 8, 2026
875.00
955.00
875.00
940.00
940.00
185,700
Jan 7, 2026
866.00
880.00
858.00
870.00
870.00
29,400
Jan 6, 2026
869.00
882.00
848.00
853.00
853.00
56,000
Jan 5, 2026
829.00
867.00
829.00
860.00
860.00
94,900
Dec 30, 2025
821.00
824.00
812.00
820.00
820.00
25,600
Dec 29, 2025
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
830.00
835.00
824.00
828.00
828.00
22,800
Dec 26, 2025
832.00
838.00
827.00
833.00
813.00
40,900
Dec 25, 2025
848.00
857.00
829.00
832.00
812.02
46,400
Dec 24, 2025
812.00
834.00
812.00
833.00
813.00
30,500
Dec 23, 2025
804.00
809.00
804.00
808.00
788.60
10,200
Dec 22, 2025
804.00
809.00
800.00
804.00
784.70
18,800
Dec 19, 2025
798.00
801.00
796.00
801.00
781.77
11,900
Dec 18, 2025
795.00
801.00
791.00
797.00
777.86
13,300
Dec 17, 2025
803.00
812.00
795.00
795.00
775.91
61,200
Dec 16, 2025
796.00
800.00
795.00
796.00
776.89
20,800
Dec 15, 2025
790.00
797.00
788.00
796.00
776.89
9,700
Dec 12, 2025
785.00
794.00
784.00
794.00
774.94
13,900
Dec 11, 2025
800.00
800.00
783.00
783.00
764.20
31,600
Dec 10, 2025
801.00
805.00
798.00
798.00
778.84
15,100
Dec 9, 2025
814.00
814.00
797.00
805.00
785.67
24,400
Dec 8, 2025
800.00
812.00
800.00
809.00
789.58
29,000
Dec 5, 2025
801.00
812.00
800.00
800.00
780.79
24,600
Dec 4, 2025
789.00
803.00
789.00
801.00
781.77
60,400
Dec 3, 2025
784.00
790.00
780.00
785.00
766.15
26,600
Dec 2, 2025
782.00
787.00
776.00
783.00
764.20
25,600
Dec 1, 2025
789.00
790.00
780.00
781.00
762.25
19,300
Nov 28, 2025
783.00
791.00
783.00
790.00
771.03
11,800
Nov 27, 2025
783.00
784.00
780.00
781.00
762.25
13,300
Nov 26, 2025
778.00
784.00
775.00
782.00
763.22
22,800
Nov 25, 2025
773.00
785.00
770.00
771.00
752.49
49,800
Nov 21, 2025
770.00
776.00
767.00
770.00
751.51
12,500
Nov 20, 2025
780.00
783.00
771.00
771.00
752.49
12,600
Nov 19, 2025
774.00
781.00
767.00
771.00
752.49
33,300
Nov 18, 2025
791.00
791.00
773.00
774.00
755.42
52,000
Nov 17, 2025
800.00
802.00
790.00
791.00
772.01
31,400
Nov 14, 2025
796.00
816.00
796.00
801.00
781.77
33,600
Nov 13, 2025
790.00
808.00
777.00
808.00
788.60
109,000
Nov 12, 2025
796.00
805.00
791.00
804.00
784.70
69,400
Nov 11, 2025
790.00
793.00
787.00
789.00
770.06
16,700
Nov 10, 2025
780.00
790.00
780.00
788.00
769.08
29,100
