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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,638	5,763	5,602	5,680	+10	+0.18%	2,694,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	5,670	-6.45%	5,819	5,232,600	14,500	58,200	4.01
Apr 17, 2026	6,061	+0.13%	6,049	4,495,100	19,600	24,900	1.27
Apr 10, 2026	6,053	-1.14%	6,142	5,182,200	24,100	19,300	0.80
Apr 3, 2026	6,123	+2.70%	6,036	6,220,100	24,800	17,000	0.69
Mar 27, 2026	5,962	-0.25%	5,889	5,582,200	196,700	18,000	0.09
Mar 19, 2026	5,977	-0.50%	6,038	4,050,400	33,200	24,500	0.74
Mar 13, 2026	6,007	+0.91%	5,966	6,434,700	33,200	18,000	0.54
Mar 6, 2026	5,953	-1.41%	5,958	6,051,100	32,200	20,900	0.65
Feb 27, 2026	6,038	+0.89%	6,013	5,321,200	32,900	22,100	0.67
Feb 20, 2026	5,985	-1.48%	5,925	4,640,000	30,900	22,800	0.74
Feb 13, 2026	6,075	+1.90%	6,161	7,493,800	32,100	18,500	0.58
Feb 6, 2026	5,962	+5.35%	5,845	5,061,300	31,300	15,400	0.49
Jan 30, 2026	5,659	-3.02%	5,719	4,840,700	25,000	25,200	1.01
Jan 23, 2026	5,835	+0.22%	5,840	4,266,000	26,900	21,800	0.81
Jan 16, 2026	5,822	+2.84%	5,775	4,845,300	24,200	32,400	1.34
Jan 9, 2026	5,661	+1.58%	5,611	4,493,400	19,800	42,200	2.13
Dec 30, 2025	5,573	-0.96%	5,581	1,665,100	ー	ー	ー
Dec 26, 2025	5,627	-0.37%	5,619	2,566,500	19,100	36,300	1.90
Dec 19, 2025	5,648	+2.19%	5,625	5,149,300	32,300	42,500	1.32
Dec 12, 2025	5,527	+3.79%	5,464	4,298,200	24,500	42,000	1.71