SECOM CO., LTD.(9735) Historical

52 Week High Feb 9, 2026

6,430 JPY

52 Week Low Apr 3, 2025

4,850 JPY

Yearly High Feb 9, 2026

6,430 JPY

Yearly Low Apr 3, 2025

4,850 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	5,835	6,009	5,800	6,007	+131	+2.23%	1,395,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	5,888	5,927	5,837	5,876	-153	-2.54%	1,255,400
Mar 11, 2026	6,028	6,079	5,964	6,029	-3	-0.05%	1,197,800
Mar 10, 2026	6,101	6,108	5,997	6,032	+31	+0.52%	1,250,600
Mar 9, 2026	5,867	6,033	5,859	6,001	+48	+0.81%	1,335,100
Mar 6, 2026	5,993	6,003	5,911	5,953	-11	-0.18%	763,200
Mar 5, 2026	6,038	6,089	5,940	5,964	+26	+0.44%	1,546,200
Mar 4, 2026	5,885	5,997	5,823	5,938	+33	+0.56%	1,770,200
Mar 3, 2026	6,041	6,041	5,859	5,905	-103	-1.71%	1,034,300
Mar 2, 2026	5,977	6,067	5,953	6,008	-30	-0.50%	937,200
Feb 27, 2026	6,045	6,120	6,026	6,038	+17	+0.28%	2,346,400
Feb 26, 2026	6,037	6,100	6,016	6,021	+41	+0.69%	960,600
Feb 25, 2026	5,962	6,014	5,916	5,980	+34	+0.57%	1,039,100
Feb 24, 2026	5,929	5,983	5,864	5,946	-39	-0.65%	975,100
Feb 20, 2026	5,983	6,041	5,965	5,985	+47	+0.79%	1,010,100
Feb 19, 2026	5,939	5,966	5,860	5,938	-16	-0.27%	765,900
Feb 18, 2026	5,842	5,973	5,820	5,954	+77	+1.31%	926,000
Feb 17, 2026	5,878	5,883	5,792	5,877	-17	-0.29%	645,600
Feb 16, 2026	6,175	6,175	5,775	5,894	-181	-2.98%	1,292,400
Feb 13, 2026	6,134	6,184	6,057	6,075	-115	-1.86%	2,062,900
Feb 12, 2026	6,192	6,228	6,121	6,190	-10	-0.16%	1,343,200