kabutan

Segue Group Co.,Ltd.(3968) Historical

3968
TSE Prime
Segue Group Co.,Ltd.
502
JPY
-5
(-0.99%)
Jan 29, 3:10 pm JST
3.27
USD
Jan 29, 1:10 am EST
Result
PTS
outside of trading hours
503
Jan 29, 3:07 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
809 JPY
52 Week Low Apr 7, 2025
402 JPY
Yearly High Dec 1, 2025
809 JPY
Yearly Low Apr 7, 2025
402 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 503 507 495 502 -5 -0.99% 586,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 527 527 500 507 -24 -4.52% 1,441,300
Jan 27, 2026 548 549 530 531 -19 -3.45% 1,071,400
Jan 26, 2026 560 575 550 550 -74 -11.86% 2,632,200
Jan 23, 2026 624 634 619 624 0 0.00% 129,900
Jan 22, 2026 625 628 617 624 +3 +0.48% 106,900
Jan 21, 2026 624 626 617 621 -11 -1.74% 113,300
Jan 20, 2026 650 652 632 632 -14 -2.17% 179,800
Jan 19, 2026 625 658 619 646 +20 +3.19% 325,300
Jan 16, 2026 635 636 615 626 -9 -1.42% 207,700
Jan 15, 2026 613 642 613 635 +21 +3.42% 232,900
Jan 14, 2026 624 628 612 614 -13 -2.07% 307,600
Jan 13, 2026 628 630 617 627 +6 +0.97% 154,500
Jan 9, 2026 625 625 616 621 -4 -0.64% 234,900
Jan 8, 2026 626 634 624 625 +1 +0.16% 149,400
Jan 7, 2026 625 630 618 624 -3 -0.48% 201,500
Jan 6, 2026 627 640 626 627 +2 +0.32% 206,700
Jan 5, 2026 653 653 622 625 -32 -4.87% 421,800
Dec 30, 2025 662 667 657 657 -8 -1.20% 159,400
Dec 29, 2025 659 674 655 665 -31 -4.45% 771,000
Dec 26, 2025 699 705 691 696 -3 -0.43% 634,900