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 ¥993.45 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥937.79, while ¥1000 invested 1 year ago would be worth ¥1,328.84. This corresponds to total returns of -0.65%, -6.22%, 32.88%, respectively, with annualized returns of -0.07%, -1.28%, 32.88%.

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
November 11, 20266,8536,7656,7656,9506,7461.48M
November 10, 20266,8306,8056,8056,8606,7511.49M
November 09, 20266,7346,8306,8306,8856,7091.41M
November 06, 20266,9276,6736,6736,9656,6052.2M
November 05, 20266,8516,9696,9697,0686,7781.9M
November 04, 20266,8056,7516,7516,9416,7511.66M
November 02, 20266,8636,8076,8076,8676,776840,700
October 30, 20266,7356,8016,8016,8396,7101.27M
October 29, 20266,6266,6416,6416,6636,5632M
October 28, 20266,7666,6506,6506,8016,6261.31M
October 27, 20266,7506,7756,7756,8076,701922,400
October 26, 20266,7616,8506,8506,8846,745923,300
October 23, 20266,9336,7606,7606,9366,7111.42M
October 22, 20266,6966,7336,7336,7846,6731.21M
October 21, 20266,6996,6996,6996,7286,6401.3M
October 20, 20266,6486,7206,7206,7206,6311.11M
October 19, 20266,6986,6806,6806,7746,6401.59M
October 16, 20266,5776,6366,6366,6886,5771.41M
October 15, 20266,5216,6296,6296,6766,5201.81M
October 14, 20266,4586,4956,4956,4956,413966,300
October 13, 20266,4196,4576,4576,4706,3861.12M
October 09, 20266,3916,3686,3686,3996,3291.43M
October 08, 20266,2946,3236,3236,3616,2371.08M
October 07, 20266,3006,2576,2576,3006,2321.29M
October 06, 20266,2806,2726,2726,3026,2361.27M
October 05, 20266,2586,2506,2506,2836,2091.64M
October 02, 20266,2286,2236,2236,2396,1551.66M
October 01, 20266,1526,2866,2866,3396,1481.99M
September 30, 20266,2106,1946,1946,2346,1361.68M
September 29, 20266,1606,2106,2106,2616,1601.58M
September 28, 20266,3506,2886,2886,4046,2881.61M
September 25, 20266,3276,3926,3926,3926,3021.27M
September 24, 20266,3876,3526,3526,4156,3441.43M
September 18, 20266,4806,4366,4366,5066,4211.54M
September 17, 20266,4396,5066,5066,5196,4101.05M
September 16, 20266,4296,3956,3956,4336,374892,000
September 15, 20266,5126,3816,3816,5286,3811.11M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved