Segue Group Co.,Ltd. - 3968.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	657	655	655	662	647	200,700
August 18, 2025	653	662	662	666	633	529,400
August 15, 2025	641	653	653	666	626	1.27M
August 14, 2025	621	621	621	621	610	1.06M
August 13, 2025	518	521	521	522	516	66,200
August 12, 2025	517	516	516	519	515	61,600
August 08, 2025	516	517	517	520	515	39,100
August 07, 2025	518	518	518	518	514	33,900
August 06, 2025	513	518	518	518	513	30,500
August 05, 2025	512	514	514	517	512	36,800
August 04, 2025	509	510	510	517	508	57,000
August 01, 2025	503	510	510	514	503	93,000
July 31, 2025	499	502	502	502	498	41,600
July 30, 2025	497	498	498	500	496	38,700
July 29, 2025	499	498	498	500	497	28,700
July 28, 2025	498	498	498	502	497	39,500
July 25, 2025	499	496	496	499	494	74,100
July 24, 2025	504	497	497	504	497	53,600
July 23, 2025	503	500	500	503	496	67,600
July 22, 2025	501	499	499	504	499	39,500
July 18, 2025	501	498	498	504	498	47,100
July 17, 2025	500	501	501	507	499	42,200
July 16, 2025	506	500	500	508	500	37,700
July 15, 2025	508	502	502	510	501	59,600
July 14, 2025	511	506	506	520	506	48,300
July 11, 2025	512	509	509	515	509	49,100
July 10, 2025	510	512	512	513	509	27,000
July 09, 2025	507	509	509	513	507	38,700
July 08, 2025	508	507	507	513	507	40,200
July 07, 2025	506	510	510	513	506	41,200
July 04, 2025	504	504	504	507	500	44,800
July 03, 2025	501	500	500	505	499	71,700
July 02, 2025	507	501	501	512	501	55,600
July 01, 2025	507	507	507	517	507	52,400
June 30, 2025	511	506	506	520	506	79,200
June 27, 2025	513	511	511	518	507	96,500
June 26, 2025	512	516	510	519	511	218,200
June 25, 2025	519	511	511	520	506	146,900
June 24, 2025	510	515	515	515	510	65,300
June 23, 2025	510	510	510	512	509	39,100
June 20, 2025	514	509	509	517	509	60,100
June 19, 2025	520	514	514	523	514	56,500
June 18, 2025	518	520	520	524	516	51,300
June 17, 2025	508	518	518	519	508	46,800
June 16, 2025	510	508	508	512	507	47,500
June 13, 2025	512	510	510	514	507	48,900
June 12, 2025	513	512	512	515	510	51,600
June 11, 2025	512	513	513	517	512	28,800
June 10, 2025	514	513	513	518	513	37,800
June 09, 2025	517	514	514	519	513	31,800
June 06, 2025	515	517	517	518	514	31,500
June 05, 2025	516	515	515	519	515	24,700
June 04, 2025	516	516	516	519	516	21,900
June 03, 2025	518	516	516	522	515	33,200
June 02, 2025	516	518	518	521	516	33,700
May 30, 2025	509	517	517	520	509	41,400
May 29, 2025	506	509	509	514	506	33,100
May 28, 2025	509	506	506	512	506	28,600
May 27, 2025	505	507	507	510	500	42,200
May 26, 2025	505	505	505	506	502	25,300

Segue Group Co.,Ltd. (3968.T) JPX