SECOM CO., LTD.(9735) Historical

52 Week High Aug 12, 2025

5,895 JPY

52 Week Low Apr 3, 2025

4,850 JPY

Yearly High Aug 12, 2025

5,895 JPY

Yearly Low Apr 3, 2025

4,850 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,400	5,444	5,301	5,312	-166	-3.03%	464,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	5,434	5,504	5,433	5,478	+16	+0.29%	863,700
Dec 3, 2025	5,406	5,479	5,400	5,462	+8	+0.15%	931,900
Dec 2, 2025	5,309	5,458	5,308	5,454	+117	+2.19%	1,046,100
Dec 1, 2025	5,379	5,466	5,312	5,337	+58	+1.10%	1,471,700
Nov 28, 2025	5,323	5,360	5,279	5,279	-82	-1.53%	1,273,900
Nov 27, 2025	5,411	5,438	5,356	5,361	-79	-1.45%	615,600
Nov 26, 2025	5,417	5,492	5,408	5,440	+10	+0.18%	1,220,400
Nov 25, 2025	5,499	5,500	5,405	5,430	-49	-0.89%	1,076,300
Nov 21, 2025	5,400	5,500	5,376	5,479	+121	+2.26%	3,516,200
Nov 20, 2025	5,285	5,382	5,266	5,358	+118	+2.25%	1,177,500
Nov 19, 2025	5,253	5,299	5,232	5,240	+8	+0.15%	1,079,100
Nov 18, 2025	5,283	5,312	5,200	5,232	-81	-1.52%	941,100
Nov 17, 2025	5,259	5,313	5,239	5,313	+37	+0.70%	844,400
Nov 14, 2025	5,304	5,304	5,208	5,276	+72	+1.38%	1,332,000
Nov 13, 2025	5,220	5,244	5,177	5,204	-6	-0.12%	1,053,100
Nov 12, 2025	5,233	5,404	5,169	5,210	-120	-2.25%	1,685,000
Nov 11, 2025	5,297	5,368	5,290	5,330	0	0.00%	1,030,000
Nov 10, 2025	5,247	5,355	5,247	5,330	+93	+1.78%	1,259,000
Nov 7, 2025	5,194	5,264	5,194	5,237	+41	+0.79%	1,323,000
Nov 6, 2025	5,183	5,254	5,172	5,196	+4	+0.08%	1,022,100