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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,379	5,504	5,301	5,313	+34	+0.64%	4,774,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	5,536	+1.62%	5,516	3,914,100	9,900	59,100	5.97
Aug 29, 2025	5,448	-3.40%	5,477	5,217,600	10,600	61,500	5.80
Aug 22, 2025	5,640	-1.96%	5,742	4,248,100	18,400	39,400	2.14
Aug 15, 2025	5,753	-0.67%	5,803	4,703,200	25,800	27,700	1.07
Aug 8, 2025	5,792	+4.00%	5,707	4,963,000	28,900	32,100	1.11
Aug 1, 2025	5,569	+3.13%	5,445	3,561,800	21,300	35,700	1.68
Jul 25, 2025	5,400	+0.84%	5,375	3,662,300	14,500	44,800	3.09
Jul 18, 2025	5,355	+1.88%	5,272	3,318,900	22,500	46,400	2.06