SECOM CO., LTD.(9735) Historical

52 Week High Feb 9, 2026

6,430 JPY

52 Week Low Oct 30, 2025

5,065 JPY

Yearly High Feb 9, 2026

6,430 JPY

Yearly Low Jan 5, 2026

5,536 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	6,114	6,315	5,602	5,712	-324	-5.37%	20,680,900

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	5,977	6,132	5,760	6,036	-2	-0.03%	25,372,400
Feb, 2026	5,759	6,430	5,677	6,038	+379	+6.70%	22,516,300
Jan, 2026	5,591	5,912	5,536	5,659	+86	+1.54%	18,445,400
Dec, 2025	5,379	5,693	5,290	5,573	+294	+5.57%	18,970,500
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