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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,350	2,379	2,379	2,380	2,350	32,800
December 24, 2025	2,326	2,349	2,349	2,349	2,306	23,700
December 23, 2025	2,297	2,315	2,315	2,332	2,297	14,800
December 22, 2025	2,297	2,297	2,297	2,305	2,286	23,400
December 19, 2025	2,297	2,282	2,282	2,297	2,264	15,800
December 18, 2025	2,252	2,264	2,264	2,264	2,246	8,200
December 17, 2025	2,236	2,246	2,246	2,248	2,221	4,700
December 16, 2025	2,255	2,236	2,236	2,255	2,229	8,500
December 15, 2025	2,214	2,251	2,251	2,251	2,214	11,800
December 12, 2025	2,212	2,247	2,247	2,253	2,212	15,000
December 11, 2025	2,222	2,210	2,210	2,247	2,208	8,900
December 10, 2025	2,239	2,222	2,222	2,256	2,219	18,400
December 09, 2025	2,268	2,250	2,250	2,268	2,241	10,800
December 08, 2025	2,225	2,269	2,269	2,279	2,225	26,000
December 05, 2025	2,285	2,222	2,222	2,285	2,220	24,300
December 04, 2025	2,249	2,262	2,262	2,263	2,235	15,700
December 03, 2025	2,289	2,227	2,227	2,290	2,227	19,200
December 02, 2025	2,301	2,288	2,288	2,317	2,269	19,600
December 01, 2025	2,300	2,289	2,289	2,317	2,280	30,900
November 28, 2025	2,238	2,284	2,284	2,289	2,238	30,000
November 27, 2025	2,217	2,234	2,234	2,234	2,212	13,700
November 26, 2025	2,208	2,226	2,226	2,226	2,208	9,900
November 25, 2025	2,220	2,201	2,201	2,220	2,193	14,200
November 21, 2025	2,181	2,215	2,215	2,215	2,181	15,200
November 20, 2025	2,178	2,212	2,212	2,216	2,178	17,400
November 19, 2025	2,163	2,154	2,154	2,194	2,147	17,100
November 18, 2025	2,210	2,163	2,163	2,210	2,158	16,500
November 17, 2025	2,199	2,215	2,215	2,222	2,173	17,900
November 14, 2025	2,183	2,199	2,199	2,219	2,160	39,300
November 13, 2025	2,174	2,163	2,163	2,190	2,156	16,700
November 12, 2025	2,114	2,150	2,150	2,171	2,114	17,200
November 11, 2025	2,139	2,135	2,135	2,146	2,126	11,500
November 10, 2025	2,140	2,143	2,143	2,151	2,120	20,200
November 07, 2025	2,138	2,118	2,118	2,143	2,100	16,800
November 06, 2025	2,161	2,127	2,127	2,161	2,124	6,200
November 05, 2025	2,160	2,143	2,143	2,163	2,101	16,500
November 04, 2025	2,137	2,160	2,160	2,168	2,128	14,400
October 31, 2025	2,141	2,137	2,137	2,151	2,132	8,800
October 30, 2025	2,143	2,142	2,142	2,169	2,127	17,700
October 29, 2025	2,188	2,145	2,145	2,188	2,145	16,600
October 28, 2025	2,220	2,170	2,170	2,220	2,170	13,500
October 27, 2025	2,206	2,224	2,224	2,227	2,205	13,200
October 24, 2025	2,230	2,219	2,219	2,230	2,192	16,300
October 23, 2025	2,196	2,217	2,217	2,228	2,177	15,700
October 22, 2025	2,176	2,190	2,190	2,197	2,165	94,400
October 21, 2025	2,190	2,176	2,176	2,204	2,169	11,900
October 20, 2025	2,180	2,175	2,175	2,185	2,170	9,600
October 17, 2025	2,164	2,164	2,164	2,172	2,147	21,500
October 16, 2025	2,188	2,180	2,180	2,209	2,178	16,400
October 15, 2025	2,190	2,188	2,188	2,191	2,169	16,800
October 14, 2025	2,198	2,163	2,163	2,216	2,158	25,700
October 10, 2025	2,265	2,221	2,221	2,265	2,218	11,200
October 09, 2025	2,261	2,274	2,274	2,283	2,260	9,200
October 08, 2025	2,288	2,261	2,261	2,300	2,261	20,600
October 07, 2025	2,267	2,288	2,288	2,296	2,266	19,700
October 06, 2025	2,275	2,249	2,249	2,277	2,241	16,300
October 03, 2025	2,232	2,234	2,234	2,243	2,213	13,300
October 02, 2025	2,205	2,241	2,241	2,247	2,203	21,800
October 01, 2025	2,262	2,205	2,205	2,262	2,201	18,100
September 30, 2025	2,296	2,262	2,262	2,296	2,251	12,100

Sec Carbon, Limited (5304.T) JPX