SECOM CO., LTD.(9735) Historical

52 Week High Jan 21, 2026

5,912 JPY

52 Week Low Apr 3, 2025

4,850 JPY

Yearly High Jan 21, 2026

5,912 JPY

Yearly Low Apr 3, 2025

4,850 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	5,591	5,912	5,536	5,699	+126	+2.26%	18,628,300

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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