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
Mar, 2019	4,828	4,842	4,653	4,741	-69	-1.43%	27,498,600
Feb, 2019	4,553	4,836	4,436	4,810	+260	+5.71%	19,820,600
Jan, 2019	4,507	4,766	4,390	4,550	-7	-0.15%	25,468,200
Dec, 2018	4,848	4,913	4,397	4,557	-246	-5.12%	32,009,800
Nov, 2018	4,652	4,828	4,382	4,803	+178	+3.85%	25,723,400
Oct, 2018	4,650	4,822	4,454	4,625	-6	-0.13%	33,757,200
Sep, 2018	4,560	4,684	4,467	4,631	+59	+1.29%	31,220,200
Aug, 2018	4,255	4,574	4,243	4,572	+307	+7.20%	24,189,800
Jul, 2018	4,253	4,319	4,065	4,265	+12	+0.28%	21,136,000
Jun, 2018	4,059	4,275	4,045	4,253	+194	+4.78%	23,911,800
May, 2018	4,080	4,238	4,027	4,059	-42	-1.02%	23,439,000
Apr, 2018	3,972	4,149	3,875	4,101	+141	+3.56%	22,626,600
Mar, 2018	3,857	3,976	3,717	3,960	+120	+3.13%	33,429,000
Feb, 2018	4,197	4,308	3,754	3,840	-331	-7.94%	33,151,800
Jan, 2018	4,291	4,416	4,166	4,171	-82	-1.93%	24,409,600
Dec, 2017	4,235	4,311	4,172	4,253	+46	+1.09%	22,149,000
Nov, 2017	4,306	4,559	4,108	4,207	-81	-1.89%	28,876,000
Oct, 2017	4,107	4,332	4,085	4,288	+187	+4.56%	27,275,800
Sep, 2017	4,110	4,190	3,979	4,101	+20	+0.49%	26,355,000
Aug, 2017	4,153	4,259	3,960	4,081	-57	-1.38%	23,187,600