9735 SECOM CO., LTD. - Historical Price

About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 13, 2025	5,606	5,608	5,285	5,300	-243	-4.38%	1,929,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 9, 2025	5,543	+3.03%	5,455	3,662,000	ー	ー	ー
May 2, 2025	5,380	+4.57%	5,282	3,546,200	12,700	32,500	2.56
Apr 25, 2025	5,145	-2.26%	5,258	4,394,000	11,200	39,500	3.53
Apr 18, 2025	5,264	+5.85%	5,130	3,773,400	31,400	39,500	1.26
Apr 11, 2025	4,973	-3.96%	5,059	9,308,900	15,700	48,700	3.10
Apr 4, 2025	5,178	-1.03%	5,073	6,232,500	17,500	48,200	2.75
Mar 28, 2025	5,232	-0.27%	5,238	5,254,800	14,100	40,000	2.84
Mar 21, 2025	5,246	+1.67%	5,257	3,887,200	38,200	42,200	1.10
Mar 14, 2025	5,160	+0.23%	5,190	5,309,500	23,200	49,300	2.13
Mar 7, 2025	5,148	+0.02%	5,205	3,918,300	18,600	60,800	3.27
Feb 28, 2025	5,147	+1.26%	5,125	3,631,200	12,000	77,700	6.48
Feb 21, 2025	5,083	-2.66%	5,128	3,113,800	9,100	88,500	9.73
Feb 14, 2025	5,222	+0.97%	5,219	3,946,500	19,400	84,600	4.36
Feb 7, 2025	5,172	-1.17%	5,149	3,517,700	27,000	89,400	3.31
Jan 31, 2025	5,233	+0.65%	5,278	3,621,800	27,900	80,400	2.88
Jan 24, 2025	5,199	+0.78%	5,171	3,074,800	28,800	60,100	2.09
Jan 17, 2025	5,159	+0.08%	5,173	3,114,900	32,200	62,500	1.94
Jan 10, 2025	5,155	-3.99%	5,222	4,411,900	32,400	63,500	1.96
Dec 30, 2024	5,369	-0.65%	5,376	836,000	ー	ー	ー
Dec 27, 2024	5,404	+2.19%	5,344	3,011,300	31,100	55,400	1.78

SECOM CO., LTD.(9735) Historical

Latest Weekly Price

Weekly Margin Balance