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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,300 2,317 2,220 2,222 -62 -2.71% 134,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,220 2,289 2,193 2,284 +69 +3.12% 67,800
Nov 21, 2025 2,199 2,222 2,147 2,215 +16 +0.73% 84,100
Nov 14, 2025 2,140 2,219 2,114 2,199 +81 +3.82% 104,900
Nov 7, 2025 2,137 2,168 2,100 2,118 -19 -0.89% 53,900
Oct 31, 2025 2,206 2,227 2,127 2,137 -82 -3.70% 69,800
Oct 24, 2025 2,180 2,230 2,165 2,219 +55 +2.54% 147,900
Oct 17, 2025 2,198 2,216 2,147 2,164 -57 -2.57% 80,400
Oct 10, 2025 2,275 2,300 2,218 2,221 -13 -0.58% 80,300
Oct 3, 2025 2,280 2,296 2,201 2,234 -94 -4.04% 86,400
Sep 26, 2025 2,298 2,333 2,277 2,328 +36 +1.57% 86,600
Sep 19, 2025 2,210 2,324 2,208 2,292 +84 +3.80% 108,900
Sep 12, 2025 2,260 2,263 2,208 2,208 -52 -2.30% 58,900
Sep 5, 2025 2,203 2,272 2,187 2,260 +69 +3.15% 89,100
Aug 29, 2025 2,200 2,245 2,184 2,191 +6 +0.27% 116,600
Aug 22, 2025 2,076 2,185 2,073 2,185 +119 +5.76% 103,900
Aug 15, 2025 2,070 2,089 2,043 2,066 -24 -1.15% 130,000
Aug 8, 2025 2,082 2,138 2,066 2,090 +6 +0.29% 72,100
Aug 1, 2025 2,140 2,140 2,084 2,084 -36 -1.70% 67,000
Jul 25, 2025 2,099 2,146 2,099 2,120 +18 +0.86% 73,200
Jul 18, 2025 2,050 2,120 2,047 2,102 +50 +2.44% 97,400