kabutan

SECOM CO., LTD.(9735) Historical

9735
TSE Prime
SECOM CO., LTD.
5,325
JPY
-153
(-2.79%)
Dec 5, 3:30 pm JST
34.44
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
5,299.7
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,379 5,504 5,290 5,325 +46 +0.87% 5,291,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 5,156 5,500 5,123 5,279 +66 +1.27% 24,201,700
Oct, 2025 5,409 5,537 5,065 5,213 -212 -3.91% 27,190,100
Sep, 2025 5,448 5,734 5,357 5,425 -23 -0.42% 21,598,500
Aug, 2025 5,446 5,895 5,417 5,448 +32 +0.59% 20,055,300
Jul, 2025 5,212 5,526 5,183 5,416 +233 +4.50% 19,576,600
Jun, 2025 5,305 5,480 5,137 5,183 -85 -1.61% 20,419,400
May, 2025 5,287 5,608 5,136 5,268 +20 +0.38% 24,013,600
Apr, 2025 5,150 5,450 4,850 5,248 +161 +3.16% 24,077,100
Mar, 2025 5,200 5,327 5,063 5,087 -60 -1.17% 19,819,400
Feb, 2025 5,141 5,371 5,035 5,147 -86 -1.64% 14,209,200
Jan, 2025 5,327 5,386 5,083 5,233 -136 -2.53% 14,223,400
Dec, 2024 5,231 5,473 5,189 5,369 +146 +2.80% 15,407,200
Nov, 2024 5,367 5,600 5,096 5,223 -238 -4.36% 17,972,900
Oct, 2024 5,337 5,603 5,215 5,461 +167 +3.15% 18,672,800
Sep, 2024 5,347 5,615 5,202 5,294 -16 -0.30% 23,627,200
Aug, 2024 4,736 5,372 4,327 5,310 +499 +10.37% 31,302,000
Jul, 2024 4,795 4,859 4,640 4,811 +63 +1.33% 23,900,600
Jun, 2024 4,935 4,971 4,560 4,748 -138 -2.82% 26,350,000
May, 2024 5,402 5,500 4,804 4,886 -604 -11.00% 23,066,200
Apr, 2024 5,380 5,607 5,275 5,490 +10 +0.18% 18,708,000