SECOM Co., Ltd. (9735.T) JPX

5,551.00

+15(+0.27%)

Updated at September 08 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,5355,5365,5365,5915,528696,800
September 04, 20255,5155,5405,5405,5605,495662,200
September 03, 20255,4915,5195,5195,5395,481964,000
September 02, 20255,5075,5015,5015,5405,490789,600
September 01, 20255,4485,4965,4965,5235,448801,500
August 29, 20255,4665,4485,4485,5165,448983,300
August 28, 20255,4695,4825,4825,4955,430953,700
August 27, 20255,4285,4785,4785,5055,428879,800
August 26, 20255,4735,4505,4505,5165,4501.45M
August 25, 20255,6215,4855,4855,6315,440954,200
August 22, 20255,6805,6405,6405,7045,623755,400
August 21, 20255,7795,7225,7225,7825,722618,500
August 20, 20255,7865,7955,7955,8095,7241.06M
August 19, 20255,7605,7395,7395,7915,7271.04M
August 18, 20255,7435,7605,7605,8015,740779,900
August 15, 20255,7915,7535,7535,8235,7171.04M
August 14, 20255,8025,7585,7585,8375,742845,900
August 13, 20255,8195,8375,8375,8845,8111.24M
August 12, 20255,7005,8095,8095,8955,6771.57M
August 08, 20255,7885,7925,7925,8425,7631.45M
August 07, 20255,7505,7505,7505,7855,738944,100
August 06, 20255,6315,7375,7375,7835,622989,100
August 05, 20255,5745,6205,6205,6295,558882,200
August 04, 20255,5205,5745,5745,5855,487695,800
August 01, 20255,4465,5695,5695,5905,417923,400
July 31, 20255,4415,4165,4165,4485,411830,600
July 30, 20255,3905,4075,4075,4075,362523,400
July 29, 20255,3585,3965,3965,3985,352664,400
July 28, 20255,4305,4155,4155,4475,400620,000
July 25, 20255,5005,4005,4005,5265,400694,600
July 24, 20255,4005,4415,4415,4595,356987,000
July 23, 20255,2895,3505,3505,3975,2841.27M
July 22, 20255,3285,2835,2835,3505,260709,700
July 18, 20255,3675,3555,3555,3685,338571,500
July 17, 20255,2285,3145,3145,3285,220655,500
July 16, 20255,2105,2495,2495,2585,193746,700
July 15, 20255,2795,2185,2185,2885,216740,500
July 14, 20255,2495,2595,2595,2805,233604,700
July 11, 20255,2915,2565,2565,3485,2381.02M
July 10, 20255,2585,2155,2155,2705,2021.36M
July 09, 20255,2355,2745,2745,2745,205815,900
July 08, 20255,2455,2335,2335,3025,2291.33M
July 07, 20255,2535,2455,2455,3095,244605,800
July 04, 20255,2125,2525,2525,2555,195816,200
July 03, 20255,2245,2135,2135,2925,2091.61M
July 02, 20255,2675,2645,2645,3135,2461.23M
July 01, 20255,2125,2385,2385,2655,1831.17M
June 30, 20255,1675,1835,1835,1855,1411.51M
June 27, 20255,1805,1535,1535,1905,1371.02M
June 26, 20255,2405,1805,1805,2725,1801.06M
June 25, 20255,2975,2395,2395,3145,215902,500
June 24, 20255,4195,3395,3395,4195,320716,800
June 23, 20255,3505,3505,3505,3705,335758,800
June 20, 20255,3885,3135,3135,3885,3131.68M
June 19, 20255,4115,3965,3965,4205,362680,900
June 18, 20255,4435,4335,4335,4755,420773,600
June 17, 20255,4135,4515,4515,4805,411746,800
June 16, 20255,4135,4155,4155,4265,360940,600
June 13, 20255,3425,3525,3525,3525,2711.62M
June 12, 20255,3335,3565,3565,3655,315770,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved