SECOM CO., LTD.(9735) Historical

52 Week High Feb 9, 2026

6,430 JPY

52 Week Low Oct 30, 2025

5,065 JPY

Yearly High Feb 9, 2026

6,430 JPY

Yearly Low Jan 5, 2026

5,536 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,700	5,723	5,657	5,717	-41	-0.71%	442,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,741	5,763	5,698	5,758	+84	+1.48%	1,132,300
Apr 27, 2026	5,638	5,698	5,602	5,674	+4	+0.07%	1,230,800
Apr 24, 2026	5,680	5,743	5,650	5,670	-70	-1.22%	1,230,000
Apr 23, 2026	5,746	5,772	5,683	5,740	-64	-1.10%	1,272,700
Apr 22, 2026	5,926	5,930	5,775	5,804	-106	-1.79%	867,500
Apr 21, 2026	5,982	6,030	5,876	5,910	-100	-1.66%	1,167,000
Apr 20, 2026	6,055	6,091	5,977	6,010	-51	-0.84%	695,400
Apr 17, 2026	6,057	6,101	6,038	6,061	+15	+0.25%	927,000
Apr 16, 2026	6,038	6,084	6,030	6,046	+9	+0.15%	975,700
Apr 15, 2026	6,026	6,064	5,997	6,037	-6	-0.10%	1,033,500
Apr 14, 2026	6,078	6,121	6,030	6,043	-7	-0.12%	784,600
Apr 13, 2026	6,000	6,068	5,955	6,050	-3	-0.05%	774,300
Apr 10, 2026	6,188	6,190	6,021	6,053	-84	-1.37%	1,286,900
Apr 9, 2026	6,216	6,226	6,131	6,137	+2	+0.03%	1,112,600
Apr 8, 2026	6,315	6,315	6,124	6,135	-1	-0.02%	1,271,900
Apr 7, 2026	6,131	6,191	6,101	6,136	0	0.00%	766,100
Apr 6, 2026	6,124	6,194	6,102	6,136	+13	+0.21%	744,700
Apr 3, 2026	6,083	6,138	6,070	6,123	+40	+0.66%	671,900
Apr 2, 2026	6,116	6,135	6,047	6,083	+28	+0.46%	876,800
Apr 1, 2026	6,114	6,118	6,046	6,055	+19	+0.31%	1,417,400