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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	6,007	+0.91%	5,966	6,434,700	ー	ー	ー
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
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