kabutan

SECOM CO., LTD.(9735) Historical

9735
TSE Prime
SECOM CO., LTD.
5,527
JPY
+75
(+1.38%)
Dec 12, 3:30 pm JST
35.47
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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
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
Nov, 2023 5,277 5,430 5,060 5,147 -78 -1.49% 24,698,600
Oct, 2023 5,107 5,245 4,924 5,225 +155 +3.06% 22,572,800
Sep, 2023 5,065 5,242 4,966 5,070 -27 -0.53% 25,601,200
Aug, 2023 4,766 5,197 4,657 5,097 +331 +6.95% 24,368,400
Jul, 2023 4,900 4,921 4,554 4,766 -103 -2.12% 21,083,400
Jun, 2023 4,621 4,940 4,540 4,869 +301 +6.59% 31,909,400
May, 2023 4,382 4,776 4,271 4,568 +219 +5.04% 35,397,600
Apr, 2023 4,082 4,353 4,063 4,349 +267 +6.54% 22,540,000
Mar, 2023 3,972 4,110 3,890 4,082 +121 +3.05% 31,577,200
Feb, 2023 3,841 4,008 3,738 3,961 +101 +2.62% 28,682,400
Jan, 2023 3,782 3,920 3,650 3,860 +89 +2.36% 22,994,600
Dec, 2022 4,254 4,289 3,755 3,771 -471 -11.10% 21,449,800
Nov, 2022 4,241 4,270 3,960 4,242 -3 -0.07% 20,370,000
Oct, 2022 4,128 4,394 4,084 4,245 +107 +2.59% 21,681,800
Sep, 2022 4,388 4,436 4,066 4,138 -323 -7.24% 23,754,000
Aug, 2022 4,445 4,633 4,331 4,461 +16 +0.36% 23,572,000