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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,379	5,504	5,293	5,295	+16	+0.30%	4,884,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	5,236	5,306	5,185	5,206	+65	+1.26%	4,435,900
Oct 17, 2025	5,241	5,436	5,101	5,141	-175	-3.29%	5,065,600
Oct 10, 2025	5,537	5,537	5,315	5,316	-38	-0.71%	6,671,900
Oct 3, 2025	5,534	5,535	5,307	5,354	-212	-3.81%	5,178,300
Sep 26, 2025	5,572	5,641	5,511	5,566	-13	-0.23%	4,511,700
Sep 19, 2025	5,594	5,734	5,557	5,579	+38	+0.69%	5,489,000
Sep 12, 2025	5,568	5,634	5,490	5,541	+5	+0.09%	5,388,900
Sep 5, 2025	5,448	5,591	5,448	5,536	+88	+1.62%	3,914,100
Aug 29, 2025	5,621	5,631	5,428	5,448	-192	-3.40%	5,217,600
Aug 22, 2025	5,743	5,809	5,623	5,640	-113	-1.96%	4,248,100
Aug 15, 2025	5,700	5,895	5,677	5,753	-39	-0.67%	4,703,200
Aug 8, 2025	5,520	5,842	5,487	5,792	+223	+4.00%	4,963,000
Aug 1, 2025	5,430	5,590	5,352	5,569	+169	+3.13%	3,561,800
Jul 25, 2025	5,328	5,526	5,260	5,400	+45	+0.84%	3,662,300
Jul 18, 2025	5,249	5,368	5,193	5,355	+99	+1.88%	3,318,900