kabutan

S E Corporation(3423) Historical

3423
TSE Standard
S E Corporation
289
JPY
-1
(-0.34%)
Jan 29, 3:30 pm JST
1.88
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
292 JPY
52 Week Low Apr 7, 2025
238 JPY
Yearly High Jan 28, 2026
292 JPY
Yearly Low Apr 7, 2025
238 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 283 299 280 289 +6 +2.12% 409,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 276 283 274 283 +7 +2.54% 188,400
Jan 16, 2026 272 276 270 276 +6 +2.22% 194,600
Jan 9, 2026 267 273 266 270 +3 +1.12% 210,200
Dec 30, 2025 266 267 264 267 +3 +1.14% 36,200
Dec 26, 2025 262 265 261 264 +1 +0.38% 222,600
Dec 19, 2025 263 267 262 263 -1 -0.38% 80,100
Dec 12, 2025 264 265 261 264 -1 -0.38% 108,800
Dec 5, 2025 264 267 260 265 -1 -0.38% 98,500
Nov 28, 2025 265 266 262 266 +3 +1.14% 45,500
Nov 21, 2025 262 263 260 263 +1 +0.38% 72,800
Nov 14, 2025 264 266 260 262 -2 -0.76% 129,700
Nov 7, 2025 272 273 264 264 -7 -2.58% 157,500
Oct 31, 2025 271 274 271 271 0 0.00% 108,900
Oct 24, 2025 268 271 266 271 +4 +1.50% 120,800
Oct 17, 2025 266 268 264 267 0 0.00% 64,000
Oct 10, 2025 266 270 266 267 +2 +0.75% 163,300
Oct 3, 2025 265 268 263 265 -1 -0.38% 114,100
Sep 26, 2025 264 267 262 266 +4 +1.53% 116,300
Sep 19, 2025 264 265 262 262 -2 -0.76% 84,700
Sep 12, 2025 265 265 264 264 0 0.00% 87,100