SECOM Co., Ltd. (9735.T) JPX
6,123.00
+40(+0.66%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
6,123.00
+40(+0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 5,962 | 6,006 | 5,932 | 1.37M |
| March 26, 2026 | 5,890 | 5,909 | 5,909 | 5,914 | 5,855 | 906,400 |
| March 25, 2026 | 5,882 | 5,907 | 5,907 | 5,958 | 5,878 | 1.03M |
| March 24, 2026 | 5,849 | 5,867 | 5,867 | 5,913 | 5,842 | 889,200 |
| March 23, 2026 | 5,897 | 5,806 | 5,806 | 5,960 | 5,760 | 1.39M |
| March 19, 2026 | 6,032 | 5,977 | 5,977 | 6,082 | 5,977 | 1.53M |
| March 18, 2026 | 6,044 | 6,132 | 6,132 | 6,132 | 6,044 | 923,100 |
| March 17, 2026 | 6,030 | 6,069 | 6,069 | 6,098 | 6,030 | 798,800 |
| March 16, 2026 | 5,940 | 6,012 | 6,012 | 6,039 | 5,930 | 797,300 |
| March 13, 2026 | 5,835 | 6,007 | 6,007 | 6,009 | 5,800 | 1.4M |
| March 12, 2026 | 5,888 | 5,876 | 5,876 | 5,927 | 5,837 | 1.26M |
| March 11, 2026 | 6,028 | 6,029 | 6,029 | 6,079 | 5,964 | 1.2M |
| March 10, 2026 | 6,101 | 6,043 | 6,043 | 6,108 | 6,025 | 424,700 |
| March 09, 2026 | 5,867 | 6,001 | 6,001 | 6,033 | 5,859 | 1.34M |
| March 06, 2026 | 5,993 | 5,953 | 5,953 | 6,003 | 5,911 | 763,200 |
| March 05, 2026 | 6,038 | 5,964 | 5,964 | 6,089 | 5,940 | 1.55M |
| March 04, 2026 | 5,885 | 5,951 | 5,951 | 5,997 | 5,823 | 985,700 |
| March 03, 2026 | 6,041 | 5,905 | 5,905 | 6,041 | 5,859 | 1.03M |
| March 02, 2026 | 5,977 | 6,008 | 6,008 | 6,067 | 5,953 | 937,200 |
| February 27, 2026 | 6,045 | 6,038 | 6,038 | 6,120 | 6,026 | 2.35M |
| February 26, 2026 | 6,037 | 6,021 | 6,021 | 6,100 | 6,016 | 960,600 |
| February 25, 2026 | 5,962 | 5,980 | 5,980 | 6,014 | 5,916 | 1.04M |
| February 24, 2026 | 5,929 | 5,946 | 5,946 | 5,983 | 5,864 | 975,100 |
| February 20, 2026 | 5,983 | 5,985 | 0 | 6,041 | 5,965 | 1.01M |
| February 19, 2026 | 5,939 | 5,938 | 0 | 5,966 | 5,860 | 765,900 |
| February 18, 2026 | 5,842 | 5,954 | 0 | 5,973 | 5,820 | 926,000 |
| February 17, 2026 | 5,878 | 5,877 | 0 | 5,883 | 5,792 | 645,600 |
| February 16, 2026 | 6,175 | 5,894 | 0 | 6,175 | 5,775 | 1.29M |
| February 13, 2026 | 6,134 | 6,075 | 0 | 6,184 | 6,057 | 2.06M |
| February 12, 2026 | 6,192 | 6,190 | 0 | 6,228 | 6,121 | 1.34M |
| February 10, 2026 | 6,162 | 6,200 | 0 | 6,243 | 6,145 | 1.47M |
| February 09, 2026 | 6,362 | 6,114 | 0 | 6,430 | 6,079 | 2.62M |
| February 06, 2026 | 5,920 | 5,962 | 0 | 5,977 | 5,900 | 979,000 |
| February 05, 2026 | 5,955 | 5,899 | 0 | 5,970 | 5,837 | 1.01M |
| February 04, 2026 | 5,830 | 5,755 | 0 | 5,854 | 5,740 | 1.04M |
| February 03, 2026 | 5,727 | 5,864 | 0 | 5,911 | 5,724 | 1.3M |
| February 02, 2026 | 5,759 | 5,723 | 0 | 5,773 | 5,677 | 736,400 |
| January 30, 2026 | 5,647 | 5,659 | 0 | 5,693 | 5,612 | 957,900 |
| January 29, 2026 | 5,688 | 5,699 | 0 | 5,700 | 5,573 | 1.14M |
| January 28, 2026 | 5,710 | 5,728 | 0 | 5,791 | 5,706 | 1.04M |
| January 27, 2026 | 5,784 | 5,775 | 0 | 5,811 | 5,743 | 923,700 |
| January 26, 2026 | 5,803 | 5,805 | 0 | 5,835 | 5,758 | 777,000 |
| January 23, 2026 | 5,857 | 5,835 | 0 | 5,863 | 5,787 | 552,700 |
| January 22, 2026 | 5,815 | 5,800 | 0 | 5,836 | 5,760 | 855,100 |
| January 21, 2026 | 5,879 | 5,828 | 0 | 5,912 | 5,813 | 1.21M |
| January 20, 2026 | 5,835 | 5,872 | 0 | 5,892 | 5,819 | 891,800 |
| January 19, 2026 | 5,824 | 5,877 | 0 | 5,884 | 5,803 | 752,700 |
| January 16, 2026 | 5,747 | 5,822 | 0 | 5,868 | 5,738 | 1.02M |
| January 15, 2026 | 5,800 | 5,793 | 0 | 5,831 | 5,761 | 1.08M |
| January 14, 2026 | 5,728 | 5,751 | 0 | 5,776 | 5,708 | 1.25M |
| January 13, 2026 | 5,846 | 5,731 | 0 | 5,846 | 5,697 | 1.49M |
| January 09, 2026 | 5,659 | 5,661 | 0 | 5,672 | 5,601 | 1.11M |
| January 08, 2026 | 5,618 | 5,631 | 0 | 5,637 | 5,583 | 736,400 |
| January 07, 2026 | 5,598 | 5,599 | 0 | 5,649 | 5,576 | 728,500 |
| January 06, 2026 | 5,587 | 5,622 | 0 | 5,623 | 5,549 | 1.11M |