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 ¥980.3 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥818.09, while ¥1000 invested 1 year ago would be worth ¥1,155.08. This corresponds to total returns of -1.97%, -18.19%, 15.51%, respectively, with annualized returns of -0.2%, -3.94%, 15.51%.

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
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
August 10, 20266,7876,3406,3406,7966,3122.47M
August 07, 20266,7216,8396,8396,8806,6861.35M
August 06, 20266,6606,7206,7206,7206,610983,100
August 05, 20266,6666,6246,6246,7116,5631.4M
August 04, 20266,8306,6766,6766,8306,6421.15M
August 03, 20266,9406,8306,8306,9536,7181.43M
July 31, 20266,8176,8826,8826,9846,8011.44M
July 30, 20267,1727,0677,0677,2187,0021.22M
July 29, 20266,9847,1727,1727,2246,9541.93M
July 28, 20266,9086,9246,9246,9486,8191.54M
July 27, 20266,8486,9086,9086,9086,8161.39M
July 23, 20266,6356,6826,6826,6936,620990,400
July 22, 20266,6356,7356,7356,7456,6181.45M
July 21, 20266,7816,7356,7356,8356,6891.3M
July 17, 20266,7446,7456,7456,7866,6971.55M
July 16, 20266,6696,6786,6786,7226,6501.29M
July 15, 20266,7066,6906,6906,7166,6141.02M
July 14, 20266,6326,6346,6346,7176,5911.09M
July 13, 20266,7226,6226,6226,7226,5601.09M
July 10, 20266,7646,6226,6226,7806,5811.42M
July 09, 20266,6636,7006,7006,7336,6401.41M
July 08, 20266,7286,6686,6686,7896,6681.64M
July 07, 20266,6236,6676,6676,7076,5941.56M
July 06, 20266,5686,6376,6376,6376,533949,100
July 03, 20266,6676,5736,5736,6956,5721.29M
July 02, 20266,4306,4976,4976,5026,3681.74M
July 01, 20266,4096,3306,3306,4506,2561.43M
June 30, 20266,4636,4566,4566,5256,4241.52M
June 29, 20266,3926,4516,4516,5616,3921.31M
June 26, 20266,3706,3986,3986,4376,3171.44M
June 25, 20266,3806,3746,3746,4786,3631.31M
June 24, 20266,3396,3806,3806,4676,3011.46M
June 23, 20266,5766,4346,4346,5806,4331.8M
June 22, 20266,4586,5576,5576,5826,4431.15M
June 19, 20266,3536,4586,4586,4586,2813M
June 18, 20266,4296,3886,3886,4646,3701.15M
June 17, 20266,3996,4326,4326,4326,3231.17M
June 16, 20266,4006,3726,3726,4086,2851.03M
June 15, 20266,5126,4096,4096,5776,4091.21M
June 12, 20266,6686,5496,5496,7006,5341.85M
June 11, 20266,5356,6046,6046,6276,5251.25M
June 10, 20266,4816,5476,5476,5476,4301.38M
June 09, 20266,3956,4436,4436,4976,3751.52M
June 08, 20266,5096,3936,3936,5296,3641.15M
June 05, 20266,3906,3096,3096,3946,2491.11M
June 04, 20266,4206,3446,3446,4416,3371.13M
June 03, 20266,3546,4426,4426,4426,2651.13M
June 02, 20266,3326,3256,3256,4216,2971.22M
June 01, 20266,4156,3926,3926,4246,3071.22M
May 29, 20266,3886,3506,3506,4746,3423.67M
May 28, 20266,5466,4626,4626,5906,4151.84M
May 27, 20266,5756,5886,5886,6376,5451.97M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved