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
Nov, 2020	4,466	5,312	4,459	5,197	+800	+18.19%	25,372,800
Oct, 2020	4,809	4,838	4,367	4,397	-406	-8.45%	17,027,200
Sep, 2020	5,005	5,125	4,776	4,803	-209	-4.17%	19,613,000
Aug, 2020	4,644	5,165	4,602	5,012	+472	+10.40%	16,297,400
Jul, 2020	4,738	4,789	4,530	4,540	-171	-3.63%	19,759,200
Jun, 2020	4,693	4,850	4,564	4,711	+44	+0.94%	27,244,800
May, 2020	4,513	4,709	4,387	4,667	+165	+3.67%	19,584,600
Apr, 2020	4,422	4,656	4,120	4,502	+15	+0.33%	27,737,800
Mar, 2020	4,212	4,571	3,594	4,487	+200	+4.67%	54,345,800
Feb, 2020	4,755	4,982	4,224	4,287	-569	-11.72%	22,867,800
Jan, 2020	4,822	4,936	4,755	4,856	-32	-0.65%	19,792,800
Dec, 2019	4,707	4,984	4,665	4,888	+235	+5.05%	22,797,400
Nov, 2019	5,027	5,032	4,644	4,653	-379	-7.53%	27,828,400
Oct, 2019	4,929	5,047	4,781	5,032	+103	+2.09%	21,495,600
Sep, 2019	4,501	5,002	4,466	4,929	+397	+8.76%	24,199,000
Aug, 2019	4,270	4,592	4,074	4,532	+257	+6.01%	24,535,000
Jul, 2019	4,667	4,689	4,232	4,275	-362	-7.81%	22,813,000
Jun, 2019	4,630	4,785	4,487	4,637	-7	-0.15%	19,719,400
May, 2019	4,603	4,816	4,415	4,644	-25	-0.54%	21,525,400
Apr, 2019	4,800	4,835	4,529	4,669	-72	-1.52%	20,723,400