SECOM Co., Ltd. (9735.T) JPX

6,379.00

+54(+0.85%)

Updated at June 03 11:10AM

Currency In JPY

9735.T Historical Return

If you invested ¥1000 in SECOM Co., Ltd. (9735.T) 10 years ago, it would be worth ¥876.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥807.01, while ¥1000 invested 1 year ago would be worth ¥1,224.97. This corresponds to total returns of -12.36%, -19.3%, 22.5%, respectively, with annualized returns of -1.31%, -4.2%, 22.5%.

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

9735.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6,332	6,325	6,325	6,421	6,297	1.22M
June 01, 2026	6,415	6,392	6,392	6,424	6,307	1.22M
May 29, 2026	6,388	6,350	6,350	6,474	6,342	3.67M
May 28, 2026	6,546	6,462	6,462	6,590	6,415	1.84M
May 27, 2026	6,575	6,588	6,588	6,637	6,545	1.97M
May 26, 2026	6,442	6,514	6,514	6,542	6,433	1.41M
May 25, 2026	6,443	6,479	6,479	6,496	6,401	1.48M
May 22, 2026	6,330	6,356	6,356	6,467	6,330	1.85M
May 21, 2026	6,359	6,430	6,430	6,444	6,325	1.24M
May 20, 2026	6,405	6,358	6,358	6,467	6,346	1.78M
May 19, 2026	6,160	6,371	6,371	6,371	6,141	1.36M
May 18, 2026	6,184	6,127	6,127	6,243	6,103	1.11M
May 15, 2026	6,057	6,163	6,163	6,167	6,044	1.48M
May 14, 2026	6,080	6,114	6,114	6,176	5,958	1.65M
May 13, 2026	6,000	6,095	6,095	6,311	5,964	2.67M
May 12, 2026	5,640	5,589	5,589	5,643	5,581	1.23M
May 11, 2026	5,621	5,622	5,622	5,708	5,605	1.34M
May 08, 2026	5,707	5,647	5,647	5,716	5,622	1.53M
May 07, 2026	5,688	5,628	5,628	5,730	5,596	1.68M
May 01, 2026	5,640	5,730	5,730	5,747	5,635	705,900
April 30, 2026	5,700	5,740	5,740	5,740	5,657	1.5M
April 28, 2026	5,741	5,758	5,758	5,763	5,698	1.13M
April 27, 2026	5,638	5,674	5,674	5,698	5,602	1.23M
April 24, 2026	5,680	5,670	5,670	5,743	5,650	1.23M
April 23, 2026	5,746	5,740	5,740	5,772	5,683	1.27M
April 22, 2026	5,926	5,804	5,804	5,930	5,775	867,500
April 21, 2026	5,982	5,910	5,910	6,030	5,876	1.17M
April 20, 2026	6,055	6,010	6,010	6,091	5,977	695,400
April 17, 2026	6,057	6,061	6,061	6,101	6,038	927,000
April 16, 2026	6,038	6,046	6,046	6,084	6,030	975,700
April 15, 2026	6,026	6,037	6,037	6,064	5,997	1.03M
April 14, 2026	6,078	6,043	6,043	6,121	6,030	784,600
April 13, 2026	6,000	6,050	6,050	6,068	5,955	774,300
April 10, 2026	6,188	6,053	6,053	6,190	6,021	1.29M
April 09, 2026	6,216	6,137	6,137	6,226	6,131	1.11M
April 08, 2026	6,315	6,135	6,135	6,315	6,124	1.27M
April 07, 2026	6,131	6,136	6,136	6,191	6,101	766,100
April 06, 2026	6,124	6,136	6,136	6,194	6,102	744,700
April 03, 2026	6,083	6,123	6,123	6,138	6,070	671,900
April 02, 2026	6,116	6,083	6,083	6,135	6,047	876,800
April 01, 2026	6,114	6,055	6,055	6,118	6,046	1.42M
March 31, 2026	6,015	6,036	6,036	6,092	5,974	1.47M
March 30, 2026	5,812	5,991	5,991	5,999	5,806	1.78M
March 27, 2026	5,937	5,962	5,912	6,006	5,932	1.37M
March 26, 2026	5,890	5,909	5,859.44	5,914	5,855	906,400
March 25, 2026	5,882	5,907	5,857.46	5,958	5,878	1.03M
March 24, 2026	5,849	5,867	5,817.8	5,913	5,842	889,200
March 23, 2026	5,897	5,806	5,757.31	5,960	5,760	1.39M
March 19, 2026	6,032	5,977	5,926.87	6,082	5,977	1.53M
March 18, 2026	6,044	6,132	6,080.57	6,132	6,044	923,100
March 17, 2026	6,030	6,069	6,018.1	6,098	6,030	798,800
March 16, 2026	5,940	6,012	5,961.58	6,039	5,930	797,300
March 13, 2026	5,835	6,007	5,956.62	6,009	5,800	1.4M
March 12, 2026	5,888	5,876	5,826.72	5,927	5,837	1.26M
March 11, 2026	6,028	6,029	5,978.44	6,079	5,964	1.2M
March 10, 2026	6,101	6,043	5,981.41	6,108	6,025	424,700
March 09, 2026	5,867	6,001	5,950.67	6,033	5,859	1.34M
March 06, 2026	5,993	5,953	5,903.08	6,003	5,911	763,200
March 05, 2026	6,038	5,964	5,913.98	6,089	5,940	1.55M
March 04, 2026	5,885	5,951	5,888.2	5,997	5,823	985,700