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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	5,977	6,108	5,800	6,007	-31	-0.51%	13,881,600

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul, 2024	4,795	4,859	4,640	4,811	+63	+1.33%	23,900,600