Sec Carbon, Limited - 5304.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,076	2,086	2,075	2,086	2,073	19,100
August 15, 2025	2,088	2,066	2,066	2,088	2,055	15,300
August 14, 2025	2,064	2,088	2,088	2,088	2,045	22,700
August 13, 2025	2,053	2,060	2,060	2,067	2,043	23,900
August 12, 2025	2,070	2,055	2,055	2,089	2,043	68,100
August 08, 2025	2,117	2,090	2,090	2,121	2,088	22,700
August 07, 2025	2,120	2,112	2,112	2,138	2,099	17,700
August 06, 2025	2,086	2,103	2,103	2,105	2,085	11,700
August 05, 2025	2,106	2,091	2,091	2,107	2,082	7,500
August 04, 2025	2,082	2,092	2,092	2,115	2,066	12,500
August 01, 2025	2,097	2,084	2,084	2,122	2,084	26,000
July 31, 2025	2,092	2,104	2,104	2,108	2,088	7,000
July 30, 2025	2,103	2,098	2,098	2,104	2,089	7,500
July 29, 2025	2,114	2,103	2,103	2,114	2,097	13,100
July 28, 2025	2,140	2,121	2,121	2,140	2,113	13,400
July 25, 2025	2,123	2,120	2,120	2,123	2,108	15,400
July 24, 2025	2,105	2,118	2,118	2,124	2,105	16,400
July 23, 2025	2,121	2,102	2,102	2,126	2,100	18,700
July 22, 2025	2,099	2,114	2,114	2,146	2,099	22,700
July 18, 2025	2,110	2,102	2,102	2,117	2,090	22,000
July 17, 2025	2,079	2,111	2,111	2,120	2,069	18,500
July 16, 2025	2,066	2,078	2,078	2,094	2,066	14,400
July 15, 2025	2,050	2,065	2,065	2,070	2,050	20,600
July 14, 2025	2,050	2,049	2,049	2,066	2,047	21,900
July 11, 2025	2,054	2,052	2,052	2,060	2,047	13,700
July 10, 2025	2,051	2,049	2,049	2,051	2,041	7,400
July 09, 2025	2,032	2,051	2,051	2,061	2,032	18,100
July 08, 2025	2,025	2,032	2,032	2,036	2,021	9,400
July 07, 2025	2,041	2,029	2,029	2,043	2,020	7,200
July 04, 2025	2,071	2,041	2,041	2,077	2,033	23,800
July 03, 2025	2,028	2,040	2,040	2,049	2,028	9,700
July 02, 2025	2,011	2,021	2,021	2,029	2,009	13,900
July 01, 2025	2,033	2,011	2,011	2,050	2,010	17,900
June 30, 2025	2,045	2,032	2,032	2,069	2,030	19,800
June 27, 2025	2,031	2,044	2,044	2,053	2,025	18,200
June 26, 2025	2,002	2,042	2,042	2,043	2,002	26,100
June 25, 2025	2,020	2,003	2,003	2,020	1,997	15,000
June 24, 2025	2,012	2,006	2,006	2,027	1,996	22,900
June 23, 2025	1,991	2,001	2,001	2,005	1,991	14,000
June 20, 2025	2,009	2,001	2,001	2,018	1,996	25,100
June 19, 2025	1,990	2,003	2,003	2,003	1,986	15,800
June 18, 2025	1,981	1,991	1,991	1,995	1,981	6,000
June 17, 2025	1,986	1,985	1,985	1,996	1,975	5,000
June 16, 2025	1,991	1,986	1,986	1,998	1,982	9,800
June 13, 2025	2,000	1,991	1,991	2,000	1,970	12,700
June 12, 2025	2,008	2,000	2,000	2,008	1,996	5,100
June 11, 2025	1,990	2,014	2,014	2,018	1,984	12,400
June 10, 2025	1,982	1,994	1,994	1,999	1,977	11,500
June 09, 2025	1,992	1,982	1,982	1,995	1,974	13,300
June 06, 2025	1,995	1,991	1,991	2,010	1,990	11,100
June 05, 2025	2,001	1,997	1,997	2,006	1,996	11,700
June 04, 2025	1,991	2,007	2,007	2,020	1,991	13,800
June 03, 2025	2,013	1,995	1,995	2,013	1,987	11,000
June 02, 2025	2,000	2,005	2,005	2,005	1,974	19,200
May 30, 2025	1,969	2,007	2,007	2,009	1,968	12,700
May 29, 2025	2,001	1,969	1,969	2,010	1,959	19,800
May 28, 2025	2,002	1,985	1,985	2,038	1,985	19,900
May 27, 2025	1,949	2,004	2,004	2,007	1,949	39,500
May 26, 2025	1,920	1,934	1,934	1,938	1,903	37,600
May 23, 2025	1,935	1,900	1,900	1,935	1,900	27,700

Sec Carbon, Limited (5304.T) JPX