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

Currency In JPY

9735.T Historical Return

If you invested ¥1000 in SECOM Co., Ltd. (9735.T) 10 years ago, it would be worth ¥978.61 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥847.84, while ¥1000 invested 1 year ago would be worth ¥1,279.13. This corresponds to total returns of -2.14%, -15.22%, 27.91%, respectively, with annualized returns of -0.22%, -3.25%, 27.91%.

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
July 10, 2026	6,764	6,622	6,622	6,780	6,581	1.42M
July 09, 2026	6,663	6,700	6,700	6,733	6,640	1.41M
July 08, 2026	6,728	6,668	6,668	6,789	6,668	1.64M
July 07, 2026	6,623	6,667	6,667	6,707	6,594	1.56M
July 06, 2026	6,568	6,637	6,637	6,637	6,533	949,100
July 03, 2026	6,667	6,573	6,573	6,695	6,572	1.29M
July 02, 2026	6,430	6,497	6,497	6,502	6,368	1.74M
July 01, 2026	6,409	6,330	6,330	6,450	6,256	1.43M
June 30, 2026	6,463	6,456	6,456	6,525	6,424	1.52M
June 29, 2026	6,392	6,451	6,451	6,561	6,392	1.31M
June 26, 2026	6,370	6,398	6,398	6,437	6,317	1.44M
June 25, 2026	6,380	6,374	6,374	6,478	6,363	1.31M
June 24, 2026	6,339	6,380	6,380	6,467	6,301	1.46M
June 23, 2026	6,576	6,434	6,434	6,580	6,433	1.8M
June 22, 2026	6,458	6,557	6,557	6,582	6,443	1.15M
June 19, 2026	6,353	6,458	6,458	6,458	6,281	3M
June 18, 2026	6,429	6,388	6,388	6,464	6,370	1.15M
June 17, 2026	6,399	6,432	6,432	6,432	6,323	1.17M
June 16, 2026	6,400	6,372	6,372	6,408	6,285	1.03M
June 15, 2026	6,512	6,409	6,409	6,577	6,409	1.21M
June 12, 2026	6,668	6,549	6,549	6,700	6,534	1.85M
June 11, 2026	6,535	6,604	6,604	6,627	6,525	1.25M
June 10, 2026	6,481	6,547	6,547	6,547	6,430	1.38M
June 09, 2026	6,395	6,443	6,443	6,497	6,375	1.52M
June 08, 2026	6,509	6,393	6,393	6,529	6,364	1.15M
June 05, 2026	6,390	6,309	6,309	6,394	6,249	1.11M
June 04, 2026	6,420	6,344	6,344	6,441	6,337	1.13M
June 03, 2026	6,354	6,442	6,442	6,442	6,265	1.13M
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