Stock listing
Tokyo:523A Seiwa Holdings Co.,Ltd. (セイワホールディングス) 株価
Follow Seiwa Holdings Co.,Ltd. into a list and get an email when it puts out news.
Share price · TSE:523A
¥1,602.00 JPY +24.00 (+1.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,535.00 – ¥1,638.00 JPYNov 4, 2026
- Volume
- 96,600 sharesNov 4, 2026
- Market cap
- ¥30.64B JPYAt the close on Nov 4, 2026 · price × 19.13M shares outstanding
- Traded on an average day
- ¥214.0M JPYMedian day 96,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:523A · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,602.00 | +24.00 | +1.5% | ¥1,600.00 | ¥1,638.00 | ¥1,535.00 | 96,600 | |
| ¥1,578.00 | +12.00 | +0.8% | ¥1,535.00 | ¥1,592.00 | ¥1,524.00 | 37,600 | |
| ¥1,566.00 | +16.00 | +1.0% | ¥1,544.00 | ¥1,584.00 | ¥1,523.00 | 91,600 | |
| ¥1,550.00 | -85.00 | -5.2% | ¥1,602.00 | ¥1,602.00 | ¥1,526.00 | 136,500 | |
| ¥1,635.00 | +126.00 | +8.3% | ¥1,553.00 | ¥1,646.00 | ¥1,541.00 | 102,300 | |
| ¥1,509.00 | -3.00 | -0.2% | ¥1,523.00 | ¥1,547.00 | ¥1,493.00 | 58,400 | |
| ¥1,512.00 | +7.00 | +0.5% | ¥1,518.00 | ¥1,533.00 | ¥1,485.00 | 46,800 | |
| ¥1,505.00 | -73.00 | -4.6% | ¥1,527.00 | ¥1,559.00 | ¥1,471.00 | 133,600 | |
| ¥1,578.00 | -118.00 | -7.0% | ¥1,717.00 | ¥1,717.00 | ¥1,572.00 | 98,100 | |
| ¥1,696.00 | +91.00 | +5.7% | ¥1,616.00 | ¥1,701.00 | ¥1,616.00 | 69,500 | |
| ¥1,605.00 | -98.00 | -5.8% | ¥1,703.00 | ¥1,703.00 | ¥1,605.00 | 78,700 | |
| ¥1,703.00 | +5.00 | +0.3% | ¥1,698.00 | ¥1,704.00 | ¥1,635.00 | 96,200 | |
| ¥1,698.00 | +34.00 | +2.0% | ¥1,701.00 | ¥1,745.00 | ¥1,653.00 | 200,700 | |
| ¥1,664.00 | -140.00 | -7.8% | ¥1,620.00 | ¥1,701.00 | ¥1,511.00 | 349,300 | |
| ¥1,804.00 | -34.00 | -1.8% | ¥1,814.00 | ¥1,869.00 | ¥1,760.00 | 96,200 | |
| ¥1,838.00 | -23.00 | -1.2% | ¥1,856.00 | ¥1,859.00 | ¥1,814.00 | 67,300 | |
| ¥1,861.00 | +67.00 | +3.7% | ¥1,794.00 | ¥1,867.00 | ¥1,757.00 | 60,000 | |
| ¥1,794.00 | -104.00 | -5.5% | ¥1,898.00 | ¥1,898.00 | ¥1,791.00 | 70,400 | |
| ¥1,898.00 | -7.00 | -0.4% | ¥1,920.00 | ¥1,947.00 | ¥1,859.00 | 56,800 | |
| ¥1,905.00 | -68.00 | -3.4% | ¥1,950.00 | ¥1,959.00 | ¥1,898.00 | 58,300 | |
| ¥1,973.00 | +5.00 | +0.3% | ¥1,971.00 | ¥1,992.00 | ¥1,927.00 | 45,100 | |
| ¥1,968.00 | +5.00 | +0.3% | ¥1,965.00 | ¥2,027.00 | ¥1,930.00 | 110,900 | |
| ¥1,963.00 | -17.00 | -0.9% | ¥1,980.00 | ¥2,010.00 | ¥1,947.00 | 85,500 | |
| ¥1,980.00 | +80.00 | +4.2% | ¥1,883.00 | ¥1,994.00 | ¥1,877.00 | 96,700 | |
| ¥1,900.00 | +2.00 | +0.1% | ¥1,858.00 | ¥1,915.00 | ¥1,845.00 | 74,000 | |
| ¥1,898.00 | +74.00 | +4.1% | ¥1,855.00 | ¥1,908.00 | ¥1,843.00 | 94,400 | |
| ¥1,824.00 | +8.00 | +0.4% | ¥1,816.00 | ¥1,900.00 | ¥1,800.00 | 116,000 | |
| ¥1,816.00 | -90.00 | -4.7% | ¥1,930.00 | ¥1,997.00 | ¥1,788.00 | 203,500 | |
| ¥1,906.00 | +88.00 | +4.8% | ¥1,822.00 | ¥1,917.00 | ¥1,822.00 | 160,800 | |
| ¥1,818.00 | +42.00 | +2.4% | ¥1,807.00 | ¥1,857.00 | ¥1,795.00 | 71,700 | |
| ¥1,776.00 | -9.00 | -0.5% | ¥1,774.00 | ¥1,798.00 | ¥1,739.00 | 61,000 | |
| ¥1,785.00 | +31.00 | +1.8% | ¥1,769.00 | ¥1,809.00 | ¥1,730.00 | 50,600 | |
| ¥1,754.00 | 0.00 | 0.0% | ¥1,725.00 | ¥1,760.00 | ¥1,686.00 | 67,800 | |
| ¥1,754.00 | -95.00 | -5.1% | ¥1,769.00 | ¥1,794.00 | ¥1,743.00 | 97,200 | |
| ¥1,849.00 | +37.00 | +2.0% | ¥1,785.00 | ¥1,849.00 | ¥1,761.00 | 66,900 | |
| ¥1,812.00 | +41.00 | +2.3% | ¥1,762.00 | ¥1,842.00 | ¥1,760.00 | 71,900 | |
| ¥1,771.00 | -37.00 | -2.0% | ¥1,781.00 | ¥1,862.00 | ¥1,762.00 | 136,100 | |
| ¥1,808.00 | +84.00 | +4.9% | ¥1,746.00 | ¥1,834.00 | ¥1,724.00 | 106,300 | |
| ¥1,724.00 | +58.00 | +3.5% | ¥1,671.00 | ¥1,758.00 | ¥1,659.00 | 84,700 | |
| ¥1,666.00 | -38.00 | -2.2% | ¥1,737.00 | ¥1,737.00 | ¥1,665.00 | 76,700 | |
| ¥1,704.00 | -148.00 | -8.0% | ¥1,801.00 | ¥1,844.00 | ¥1,700.00 | 260,600 | |
| ¥1,852.00 | +8.00 | +0.4% | ¥1,846.00 | ¥1,862.00 | ¥1,760.00 | 159,500 | |
| ¥1,844.00 | +48.00 | +2.7% | ¥1,813.00 | ¥1,869.00 | ¥1,797.00 | 190,800 | |
| ¥1,796.00 | +103.00 | +6.1% | ¥1,722.00 | ¥1,847.00 | ¥1,722.00 | 304,200 | |
| ¥1,693.00 | +125.00 | +8.0% | ¥1,626.00 | ¥1,703.00 | ¥1,578.00 | 295,100 | |
| ¥1,568.00 | -168.00 | -9.7% | ¥1,710.00 | ¥1,720.00 | ¥1,562.00 | 228,300 | |
| ¥1,736.00 | +48.00 | +2.8% | ¥1,667.00 | ¥1,746.00 | ¥1,629.00 | 174,800 | |
| ¥1,688.00 | 0.00 | 0.0% | ¥1,681.00 | ¥1,688.00 | ¥1,611.00 | 201,900 | |
| ¥1,688.00 | -69.00 | -3.9% | ¥1,749.00 | ¥1,749.00 | ¥1,630.00 | 272,000 | |
| ¥1,757.00 | -59.00 | -3.2% | ¥1,783.00 | ¥1,802.00 | ¥1,751.00 | 78,400 | |
| ¥1,816.00 | +31.00 | +1.7% | ¥1,810.00 | ¥1,900.00 | ¥1,785.00 | 162,200 | |
| ¥1,785.00 | -49.00 | -2.7% | ¥1,800.00 | ¥1,954.00 | ¥1,782.00 | 194,600 | |
| ¥1,834.00 | +77.00 | +4.4% | ¥1,755.00 | ¥1,834.00 | ¥1,680.00 | 129,100 | |
| ¥1,757.00 | -23.00 | -1.3% | ¥1,770.00 | ¥1,770.00 | ¥1,685.00 | 77,400 | |
| ¥1,780.00 | +20.00 | +1.1% | ¥1,760.00 | ¥1,815.00 | ¥1,749.00 | 110,800 | |
| ¥1,760.00 | +43.00 | +2.5% | ¥1,677.00 | ¥1,763.00 | ¥1,673.00 | 63,900 | |
| ¥1,717.00 | +44.00 | +2.6% | ¥1,661.00 | ¥1,717.00 | ¥1,591.00 | 83,600 | |
| ¥1,673.00 | -82.00 | -4.7% | ¥1,739.00 | ¥1,755.00 | ¥1,611.00 | 137,200 | |
| ¥1,755.00 | +125.00 | +7.7% | ¥1,670.00 | ¥1,762.00 | ¥1,639.00 | 119,000 | |
| ¥1,630.00 | -45.00 | -2.7% | ¥1,655.00 | ¥1,675.00 | ¥1,602.00 | 118,100 | |
| ¥1,675.00 | +248.00 | +17.4% | ¥1,481.00 | ¥1,697.00 | ¥1,481.00 | 258,300 |
- Ticker
- Tokyo:523A
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 14, 2026
Notice Regarding IR Q&A for the First Quarter of the Fiscal Year Ending May 31, 2027
Latest deck · Oct 14, 2026
Q1 FY2027/5 Earnings Presentation
Earnings · 42 slides
Latest news
Notice Regarding IR Q&A for the First Quarter of the Fiscal Year Ending May 31, 2027
Oct 14, 2026
Closed ¥1,804.00 (-1.8%) on Oct 14, 2026
Financial Results Presentation First Quarter of Fiscal Year Ending May 2027
Oct 14, 2026
Closed ¥1,804.00 (-1.8%) on Oct 14, 2026
Financial Results Presentation Fiscal Year Ended May 2026
Jul 15, 2026
Closed ¥1,605.00 (+2.3%) on Jul 16, 2026
Decks
Q1 FY2027/5 Earnings Presentation
Earnings · 42 slides · Oct 14, 2026
Q1 FY2027/5 Earnings Presentation
Earnings · 42 slides · Oct 14, 2026
FY2026 Earnings Presentation
Earnings · 45 slides · Jul 15, 2026
Seiwa Holdings Co.,Ltd. on 6ix
- News releases
- 5 in the last 12 months · 5 in all · newest Oct 14, 2026 · oldest 2026
- Decks
- 3 decks · latest Oct 14, 2026
Log in to ask 6ix AI your own questions about Seiwa Holdings Co.,Ltd.