SECOM CO., LTD.(9735) Historical

52 Week High Feb 9, 2026

6,430 JPY

52 Week Low Apr 3, 2025

4,850 JPY

Yearly High Feb 9, 2026

6,430 JPY

Yearly Low Apr 3, 2025

4,850 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	5,835	6,009	5,800	6,007	+131	+2.23%	1,395,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	5,867	6,108	5,800	6,007	+54	+0.91%	6,434,700
Mar 6, 2026	5,977	6,089	5,823	5,953	-85	-1.41%	6,051,100
Feb 27, 2026	5,929	6,120	5,864	6,038	+53	+0.89%	5,321,200
Feb 20, 2026	6,175	6,175	5,775	5,985	-90	-1.48%	4,640,000
Feb 13, 2026	6,362	6,430	6,057	6,075	+113	+1.90%	7,493,800
Feb 6, 2026	5,759	5,977	5,677	5,962	+303	+5.35%	5,061,300
Jan 30, 2026	5,803	5,835	5,573	5,659	-176	-3.02%	4,840,700
Jan 23, 2026	5,824	5,912	5,760	5,835	+13	+0.22%	4,266,000
Jan 16, 2026	5,846	5,868	5,697	5,822	+161	+2.84%	4,845,300
Jan 9, 2026	5,591	5,672	5,536	5,661	+88	+1.58%	4,493,400
Dec 30, 2025	5,631	5,631	5,547	5,573	-54	-0.96%	1,665,100
Dec 26, 2025	5,600	5,692	5,578	5,627	-21	-0.37%	2,566,500
Dec 19, 2025	5,582	5,693	5,530	5,648	+121	+2.19%	5,149,300
Dec 12, 2025	5,376	5,536	5,352	5,527	+202	+3.79%	4,298,200
Dec 5, 2025	5,379	5,504	5,290	5,325	+46	+0.87%	5,291,400
Nov 28, 2025	5,499	5,500	5,279	5,279	-200	-3.65%	4,186,200
Nov 21, 2025	5,259	5,500	5,200	5,479	+203	+3.85%	7,558,300
Nov 14, 2025	5,247	5,404	5,169	5,276	+39	+0.74%	6,359,100
Nov 7, 2025	5,156	5,350	5,123	5,237	+24	+0.46%	6,098,100
Oct 31, 2025	5,253	5,286	5,065	5,213	+7	+0.13%	8,133,200