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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,839	2,856	2,856	2,877	2,839	38,300
February 19, 2026	2,934	2,885	2,885	2,934	2,836	23,700
February 18, 2026	2,859	2,934	2,934	2,949	2,852	36,700
February 17, 2026	2,839	2,852	2,852	2,863	2,821	14,900
February 16, 2026	2,810	2,838	2,838	2,870	2,714	73,900
February 13, 2026	2,834	2,820	2,820	2,869	2,801	45,800
February 12, 2026	2,840	2,871	2,871	2,910	2,801	35,100
February 10, 2026	2,850	2,851	2,851	2,885	2,843	29,100
February 09, 2026	2,886	2,859	2,859	2,891	2,787	29,000
February 06, 2026	2,826	2,866	2,866	2,889	2,823	20,900
February 05, 2026	2,842	2,852	2,852	2,878	2,804	39,800
February 04, 2026	2,742	2,849	2,849	2,849	2,742	115,200
February 03, 2026	2,660	2,783	2,783	2,798	2,651	117,500
February 02, 2026	2,687	2,661	2,661	2,725	2,657	35,400
January 30, 2026	2,667	2,687	2,687	2,708	2,667	13,800
January 29, 2026	2,703	2,685	2,685	2,703	2,660	19,400
January 28, 2026	2,729	2,708	2,708	2,730	2,703	18,500
January 27, 2026	2,709	2,741	2,741	2,765	2,701	17,300
January 26, 2026	2,763	2,735	2,735	2,770	2,703	25,900
January 23, 2026	2,829	2,798	2,798	2,838	2,776	39,500
January 22, 2026	2,769	2,815	2,815	2,825	2,759	60,500
January 21, 2026	2,702	2,759	2,759	2,763	2,702	28,900
January 20, 2026	2,710	2,752	2,752	2,768	2,670	28,200
January 19, 2026	2,665	2,721	2,721	2,727	2,655	29,200
January 16, 2026	2,707	2,690	2,690	2,720	2,657	40,000
January 15, 2026	2,720	2,716	2,716	2,745	2,712	29,400
January 14, 2026	2,750	2,740	2,740	2,763	2,731	50,100
January 13, 2026	2,739	2,755	2,755	2,759	2,717	67,900
January 09, 2026	2,667	2,725	2,725	2,777	2,620	66,500
January 08, 2026	2,655	2,685	2,685	2,713	2,600	112,500
January 07, 2026	2,358	2,691	2,691	2,691	2,350	271,700
January 06, 2026	2,351	2,371	2,371	2,395	2,336	15,900
January 05, 2026	2,340	2,343	2,343	2,358	2,330	8,100
December 30, 2025	2,367	2,339	2,339	2,370	2,331	12,600
December 29, 2025	2,342	2,367	2,367	2,370	2,334	15,100
December 26, 2025	2,355	2,357	2,357	2,370	2,350	24,000
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

Sec Carbon, Limited (5304.T) JPX