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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,280	2,279	2,279	2,294	2,259	21,100
September 26, 2025	2,297	2,328	2,328	2,328	2,297	23,000
September 25, 2025	2,323	2,285	2,285	2,323	2,284	22,800
September 24, 2025	2,298	2,312	2,312	2,319	2,277	13,600
September 22, 2025	2,298	2,300	2,300	2,333	2,298	27,200
September 19, 2025	2,293	2,292	2,292	2,324	2,271	38,100
September 18, 2025	2,265	2,289	2,289	2,300	2,243	32,200
September 17, 2025	2,232	2,254	2,254	2,265	2,224	32,200
September 16, 2025	2,210	2,225	2,225	2,225	2,208	29,800
September 12, 2025	2,237	2,208	2,208	2,237	2,208	13,100
September 11, 2025	2,239	2,237	2,237	2,252	2,237	13,100
September 10, 2025	2,260	2,246	2,246	2,260	2,236	10,700
September 09, 2025	2,260	2,260	2,260	2,261	2,238	12,600
September 08, 2025	2,260	2,248	2,248	2,263	2,227	16,600
September 05, 2025	2,260	2,260	2,260	2,272	2,207	22,400
September 04, 2025	2,229	2,260	2,260	2,262	2,222	17,200
September 03, 2025	2,230	2,229	2,229	2,245	2,222	11,700
September 02, 2025	2,203	2,235	2,235	2,235	2,198	17,100
September 01, 2025	2,203	2,191	2,191	2,208	2,187	20,700
August 29, 2025	2,213	2,191	2,191	2,221	2,184	10,400
August 28, 2025	2,227	2,212	2,212	2,227	2,198	13,000
August 27, 2025	2,222	2,227	2,227	2,245	2,200	25,700
August 26, 2025	2,226	2,211	2,211	2,226	2,189	12,600
August 25, 2025	2,200	2,226	2,226	2,226	2,186	54,900
August 22, 2025	2,121	2,185	2,185	2,185	2,121	33,500
August 21, 2025	2,125	2,117	2,117	2,125	2,107	13,200
August 20, 2025	2,101	2,117	2,117	2,126	2,101	15,600
August 19, 2025	2,099	2,101	2,101	2,118	2,097	22,500
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

Sec Carbon, Limited (5304.T) JPX