kabutan

SEC CARBON,LIMITED(5304) Historical

5304
TSE Standard
SEC CARBON,LIMITED
2,222
JPY
-40
(-1.77%)
Dec 5, 3:30 pm JST
14.37
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 22, 2025
2,333 JPY
52 Week Low Apr 7, 2025
1,700 JPY
Yearly High Sep 22, 2025
2,333 JPY
Yearly Low Apr 7, 2025
1,700 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,285 2,285 2,220 2,222 -40 -1.77% 24,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,249 2,263 2,235 2,262 +35 +1.57% 15,700
Dec 3, 2025 2,289 2,290 2,227 2,227 -61 -2.67% 19,200
Dec 2, 2025 2,301 2,317 2,269 2,288 -1 -0.04% 19,600
Dec 1, 2025 2,300 2,317 2,280 2,289 +5 +0.22% 30,900
Nov 28, 2025 2,238 2,289 2,238 2,284 +50 +2.24% 30,000
Nov 27, 2025 2,217 2,234 2,212 2,234 +8 +0.36% 13,700
Nov 26, 2025 2,208 2,226 2,208 2,226 +25 +1.14% 9,900
Nov 25, 2025 2,220 2,220 2,193 2,201 -14 -0.63% 14,200
Nov 21, 2025 2,181 2,215 2,181 2,215 +3 +0.14% 15,200
Nov 20, 2025 2,178 2,216 2,178 2,212 +58 +2.69% 17,400
Nov 19, 2025 2,163 2,194 2,147 2,154 -9 -0.42% 17,100
Nov 18, 2025 2,210 2,210 2,158 2,163 -52 -2.35% 16,500
Nov 17, 2025 2,199 2,222 2,173 2,215 +16 +0.73% 17,900
Nov 14, 2025 2,183 2,219 2,160 2,199 +36 +1.66% 39,300
Nov 13, 2025 2,174 2,190 2,156 2,163 +13 +0.60% 16,700
Nov 12, 2025 2,114 2,171 2,114 2,150 +15 +0.70% 17,200
Nov 11, 2025 2,139 2,146 2,126 2,135 -8 -0.37% 11,500
Nov 10, 2025 2,140 2,151 2,120 2,143 +25 +1.18% 20,200
Nov 7, 2025 2,138 2,143 2,100 2,118 -9 -0.42% 16,800
Nov 6, 2025 2,161 2,161 2,124 2,127 -16 -0.75% 6,200