SECOM Co., Ltd. (9735.T) JPX

Currency In JPY

AD

9735.T Historical Return

If you invested ¥1000 in SECOM Co., Ltd. (9735.T) 10 years ago, it would be worth ¥944.59 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥803.73, while ¥1000 invested 1 year ago would be worth ¥1,161.6. This corresponds to total returns of -5.54%, -19.63%, 16.16%, respectively, with annualized returns of -0.57%, -4.28%, 16.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

9735.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 20266,2606,3366,3366,3556,2601.82M
September 10, 20266,2826,3166,3166,3166,2511.61M
September 09, 20266,2146,2826,2826,2826,1901.27M
September 08, 20266,2606,3036,3036,3036,205923,100
September 07, 20266,3146,2966,2966,3806,266948,300
September 04, 20266,4656,4016,4016,4836,3961.17M
September 03, 20266,4466,4576,4576,4576,401948,300
September 02, 20266,4806,4746,4746,5456,4411.63M
September 01, 20266,4836,4966,4966,5606,4831.11M
August 31, 20266,4946,4916,4916,5366,4601.97M
August 28, 20266,3696,4376,4376,4476,3691.12M
August 27, 20266,3906,4136,4136,4706,377929,700
August 26, 20266,4576,4286,4286,4776,390990,800
August 25, 20266,4356,4406,4406,4836,405776,000
August 24, 20266,3686,4356,4356,4356,364654,200
August 21, 20266,3616,4136,4136,4266,357819,600
August 20, 20266,3986,3626,3626,4316,3131.17M
August 19, 20266,4276,3646,3646,4276,2521.24M
August 18, 20266,3756,3646,3646,3966,292983,200
August 17, 20266,4866,4086,4086,5036,3701.18M
August 14, 20266,5066,5116,5116,5436,4371.93M
August 13, 20266,4906,5066,5066,5436,4371.35M
August 12, 20266,5136,5496,5496,5596,4421.64M
August 10, 20266,7876,3406,3406,7966,3122.47M
August 07, 20266,7216,8396,8396,8806,6861.35M
August 06, 20266,6606,7206,7206,7206,610983,100
August 05, 20266,6666,6246,6246,7116,5631.4M
August 04, 20266,8306,6766,6766,8306,6421.15M
August 03, 20266,9406,8306,8306,9536,7181.43M
July 31, 20266,8176,8826,8826,9846,8011.44M
July 30, 20267,1727,0677,0677,2187,0021.22M
July 29, 20266,9847,1727,1727,2246,9541.93M
July 28, 20266,9086,9246,9246,9486,8191.54M
July 27, 20266,8486,9086,9086,9086,8161.39M
July 23, 20266,6356,6826,6826,6936,620990,400
July 22, 20266,6356,7356,7356,7456,6181.45M
July 21, 20266,7816,7356,7356,8356,6891.3M
July 17, 20266,7446,7456,7456,7866,6971.55M
July 16, 20266,6696,6786,6786,7226,6501.29M
July 15, 20266,7066,6906,6906,7166,6141.02M
July 14, 20266,6326,6346,6346,7176,5911.09M
July 13, 20266,7226,6226,6226,7226,5601.09M
July 10, 20266,7646,6226,6226,7806,5811.42M
July 09, 20266,6636,7006,7006,7336,6401.41M
July 08, 20266,7286,6686,6686,7896,6681.64M
July 07, 20266,6236,6676,6676,7076,5941.56M
July 06, 20266,5686,6376,6376,6376,533949,100
July 03, 20266,6676,5736,5736,6956,5721.29M
July 02, 20266,4306,4976,4976,5026,3681.74M
July 01, 20266,4096,3306,3306,4506,2561.43M
June 30, 20266,4636,4566,4566,5256,4241.52M
June 29, 20266,3926,4516,4516,5616,3921.31M
June 26, 20266,3706,3986,3986,4376,3171.44M
June 25, 20266,3806,3746,3746,4786,3631.31M
June 24, 20266,3396,3806,3806,4676,3011.46M
June 23, 20266,5766,4346,4346,5806,4331.8M
June 22, 20266,4586,5576,5576,5826,4431.15M
June 19, 20266,3536,4586,4586,4586,2813M
June 18, 20266,4296,3886,3886,4646,3701.15M
June 17, 20266,3996,4326,4326,4326,3231.17M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved