SECOM CO., LTD.(9735) Historical

52 Week High Jan 21, 2026

5,912 JPY

52 Week Low Apr 3, 2025

4,850 JPY

Yearly High Jan 21, 2026

5,912 JPY

Yearly Low Apr 3, 2025

4,850 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,803	5,835	5,573	5,699	-136	-2.33%	5,023,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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