SECOM CO., LTD.(9735) Historical

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	5,536	5,290	5,527	+248	+4.70%	10,834,700

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul, 2002	2,940	3,125	2,735	2,860	-80	-2.72%	28,146,000
Jun, 2002	3,245	3,275	2,775	2,940	-245	-7.69%	30,545,000
May, 2002	3,190	3,390	3,095	3,185	+25	+0.79%	22,194,000
Apr, 2002	2,910	3,220	2,845	3,160	+295	+10.30%	25,394,000
Mar, 2002	3,050	3,310	2,865	2,865	-110	-3.70%	29,329,000
Feb, 2002	3,005	3,100	2,665	2,975	-55	-1.82%	32,361,000
Jan, 2002	3,370	3,450	2,920	3,030	-260	-7.90%	20,761,000
Dec, 2001	3,345	3,360	2,945	3,290	-130	-3.80%	29,136,000
Nov, 2001	3,235	3,520	3,055	3,420	+235	+7.38%	24,487,000
Oct, 2001	3,070	3,460	3,000	3,185	+115	+3.75%	26,777,000
Sep, 2001	3,055	3,255	2,440	3,070	+5	+0.16%	31,563,000
Aug, 2001	3,325	3,475	3,065	3,065	-310	-9.19%	19,543,000
Jul, 2001	3,475	3,475	3,130	3,375	-105	-3.02%	17,487,000
Jun, 2001	3,450	3,500	3,205	3,480	+15	+0.43%	24,831,000
May, 2001	3,800	3,910	3,450	3,465	-285	-7.60%	24,676,000
Apr, 2001	3,600	3,870	3,425	3,750	+200	+5.63%	21,238,000
Mar, 2001	3,545	3,850	3,025	3,550	+5	+0.14%	27,974,000
Feb, 2001	3,750	3,775	3,510	3,545	-210	-5.59%	15,176,000
Jan, 2001	3,825	3,950	3,525	3,755	ー	ー%	14,324,000