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, 2022	4,230	4,534	4,146	4,445	+254	+6.06%	21,264,800
Jun, 2022	4,272	4,348	3,958	4,191	-57	-1.34%	25,477,200
May, 2022	4,437	4,724	4,135	4,248	-339	-7.39%	38,113,800
Apr, 2022	4,445	4,591	4,325	4,587	+153	+3.45%	24,213,400
Mar, 2022	4,314	4,550	4,093	4,434	+223	+5.30%	31,748,800
Feb, 2022	4,030	4,384	3,998	4,211	+169	+4.18%	24,454,600
Jan, 2022	4,011	4,104	3,805	4,042	+49	+1.23%	20,303,200
Dec, 2021	3,826	4,061	3,768	3,993	+161	+4.20%	25,945,000
Nov, 2021	3,939	4,054	3,801	3,832	-37	-0.96%	28,106,800
Oct, 2021	4,034	4,159	3,845	3,869	-182	-4.49%	22,395,000
Sep, 2021	4,172	4,352	4,013	4,051	-121	-2.90%	28,261,200
Aug, 2021	4,160	4,282	4,128	4,172	+45	+1.09%	19,000,200
Jul, 2021	4,271	4,305	4,095	4,127	-95	-2.25%	23,279,200
Jun, 2021	4,295	4,417	4,100	4,222	-63	-1.47%	25,996,600
May, 2021	4,613	4,680	4,136	4,285	-253	-5.58%	28,155,200
Apr, 2021	4,699	4,777	4,455	4,538	-118	-2.53%	21,193,000
Mar, 2021	4,731	4,893	4,536	4,656	+43	+0.93%	26,694,800
Feb, 2021	4,748	5,132	4,599	4,613	-125	-2.64%	18,016,000
Jan, 2021	4,798	4,994	4,588	4,738	-20	-0.42%	21,835,800
Dec, 2020	5,197	5,200	4,602	4,758	-439	-8.45%	21,595,800