SECOM Co., Ltd. (9735.T) JPX

5,209.00

+68(+1.32%)

Updated at October 20 10:41AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255,1025,1415,1415,1585,1011.14M
October 16, 20255,1715,1665,1665,2115,1261.13M
October 15, 20255,2205,1545,1545,2415,1511.26M
October 14, 20255,2415,2035,2035,4365,1581.54M
October 10, 20255,3755,3165,3165,3965,3161.72M
October 09, 20255,3795,3605,3605,3935,3151.09M
October 08, 20255,4495,3795,3795,4595,3701.27M
October 07, 20255,4055,4165,4165,4305,3811.14M
October 06, 20255,5375,4145,4145,5375,4141.45M
October 03, 20255,3365,3545,3545,3935,330843,200
October 02, 20255,3505,3495,3495,3805,307927,300
October 01, 20255,4095,4025,4025,4365,3721.11M
September 30, 20255,3745,4255,4255,4375,3571.07M
September 29, 20255,5345,4235,4235,5355,3991.23M
September 26, 20255,5515,5665,5665,6025,5171.3M
September 25, 20255,6205,5445,5445,6245,5261.2M
September 24, 20255,6255,5545,5545,6415,511997,300
September 22, 20255,5725,5495,5495,6035,5401.01M
September 19, 20255,6465,5795,5795,7075,5572.1M
September 18, 20255,6755,6735,6735,6955,6061.13M
September 17, 20255,6735,6515,6515,7045,6451.13M
September 16, 20255,5945,6935,6935,7345,5941.28M
September 12, 20255,6335,5415,5415,6345,5321.72M
September 11, 20255,4945,5605,5605,5885,490783,400
September 10, 20255,5225,5475,5475,5475,4941.13M
September 09, 20255,5515,5165,5165,5925,507878,000
September 08, 20255,5685,5515,5515,6145,551870,300
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