kabutan

SECOM CO., LTD.(9735) Historical

9735
TSE Prime
SECOM CO., LTD.
5,710
JPY
-48
(-0.83%)
Apr 30, 10:55 am JST
35.63
USD
Apr 29, 9:55 pm EDT
Result
PTS
outside of trading hours
5,710
Apr 30, 10:54 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 9, 2026
6,430 JPY
52 Week Low Oct 30, 2025
5,065 JPY
Yearly High Feb 9, 2026
6,430 JPY
Yearly Low Jan 5, 2026
5,536 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 5,638 5,763 5,602 5,710 +40 +0.71% 2,804,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 6,055 6,091 5,650 5,670 -391 -6.45% 5,232,600
Apr 17, 2026 6,000 6,121 5,955 6,061 +8 +0.13% 4,495,100
Apr 10, 2026 6,124 6,315 6,021 6,053 -70 -1.14% 5,182,200
Apr 3, 2026 5,812 6,138 5,806 6,123 +161 +2.70% 6,220,100
Mar 27, 2026 5,897 6,006 5,760 5,962 -15 -0.25% 5,582,200
Mar 19, 2026 5,940 6,132 5,930 5,977 -30 -0.50% 4,050,400
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