SECOM CO., LTD.(9735) Historical

52 Week High Aug 12, 2025

5,895 JPY

52 Week Low Aug 14, 2024

4,726 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
Aug, 2025	5,446	5,895	5,417	5,837	+421	+7.77%	8,701,000

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Mar, 2024	5,515	5,930	5,430	5,480	+20	+0.37%	24,862,600
Feb, 2024	5,340	5,565	5,107	5,460	+100	+1.87%	19,880,400
Jan, 2024	5,125	5,657	5,055	5,360	+283	+5.57%	17,541,600
Dec, 2023	5,190	5,277	4,941	5,077	-70	-1.36%	19,262,200