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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,803	5,835	5,573	5,699	-136	-2.33%	5,023,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	5,325	+0.87%	5,407	5,291,400	18,800	70,300	3.74
Nov 28, 2025	5,279	-3.65%	5,391	4,186,200	21,500	60,200	2.80
Nov 21, 2025	5,479	+3.85%	5,370	7,558,300	23,800	56,700	2.38
Nov 14, 2025	5,276	+0.74%	5,277	6,359,100	14,600	73,300	5.02
Nov 7, 2025	5,237	+0.46%	5,202	6,098,100	14,600	77,400	5.30
Oct 31, 2025	5,213	+0.13%	5,165	8,133,200	17,900	70,800	3.96
Oct 24, 2025	5,206	+1.26%	5,232	4,435,900	16,700	73,200	4.38
Oct 17, 2025	5,141	-3.29%	5,173	5,065,600	15,600	72,300	4.63
Oct 10, 2025	5,316	-0.71%	5,392	6,671,900	15,800	54,800	3.47
Oct 3, 2025	5,354	-3.81%	5,395	5,178,300	7,400	49,500	6.69
Sep 26, 2025	5,566	-0.23%	5,557	4,511,700	9,000	46,900	5.21
Sep 19, 2025	5,579	+0.69%	5,644	5,489,000	9,500	51,600	5.43
Sep 12, 2025	5,541	+0.09%	5,560	5,388,900	9,100	49,400	5.43