SECOM CO., LTD.(9735) Historical

52 Week High Jan 21, 2026

5,912 JPY

52 Week Low Apr 3, 2025

4,850 JPY

Yearly High Jan 21, 2026

5,912 JPY

Yearly Low Apr 3, 2025

4,850 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,688	5,700	5,573	5,699	-29	-0.51%	1,140,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	5,710	5,791	5,706	5,728	-47	-0.81%	1,041,300
Jan 27, 2026	5,784	5,811	5,743	5,775	-30	-0.52%	923,700
Jan 26, 2026	5,803	5,835	5,758	5,805	-30	-0.51%	777,000
Jan 23, 2026	5,857	5,863	5,787	5,835	+35	+0.60%	552,700
Jan 22, 2026	5,815	5,836	5,760	5,800	-28	-0.48%	855,100
Jan 21, 2026	5,879	5,912	5,813	5,828	-44	-0.75%	1,213,700
Jan 20, 2026	5,835	5,892	5,819	5,872	-5	-0.09%	891,800
Jan 19, 2026	5,824	5,884	5,803	5,877	+55	+0.94%	752,700
Jan 16, 2026	5,747	5,868	5,738	5,822	+29	+0.50%	1,019,400
Jan 15, 2026	5,800	5,831	5,761	5,793	+42	+0.73%	1,083,400
Jan 14, 2026	5,728	5,776	5,708	5,751	+20	+0.35%	1,251,800
Jan 13, 2026	5,846	5,846	5,697	5,731	+70	+1.24%	1,490,700
Jan 9, 2026	5,659	5,672	5,601	5,661	+30	+0.53%	1,107,700
Jan 8, 2026	5,618	5,637	5,583	5,631	+32	+0.57%	736,400
Jan 7, 2026	5,598	5,649	5,576	5,599	-23	-0.41%	728,500
Jan 6, 2026	5,587	5,623	5,549	5,622	+85	+1.54%	1,105,300
Jan 5, 2026	5,591	5,619	5,536	5,537	-36	-0.65%	815,500
Dec 30, 2025	5,600	5,618	5,547	5,573	-28	-0.50%	916,800
Dec 29, 2025	5,631	5,631	5,564	5,601	-26	-0.46%	748,300
Dec 26, 2025	5,605	5,654	5,605	5,627	-5	-0.09%	424,900