SECOM CO., LTD.(9735) Historical

52 Week High Aug 12, 2025

5,895 JPY

52 Week Low Aug 14, 2024

4,726 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
Aug 13, 2025	5,700	5,895	5,677	5,837	+45	+0.78%	2,814,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	5,253	5,348	5,202	5,256	+4	+0.08%	5,132,000
Jul 4, 2025	5,167	5,313	5,141	5,252	+99	+1.92%	6,332,900
Jun 27, 2025	5,350	5,419	5,137	5,153	-160	-3.01%	4,460,600
Jun 20, 2025	5,413	5,480	5,313	5,313	-39	-0.73%	4,826,600
Jun 13, 2025	5,297	5,399	5,271	5,352	+80	+1.52%	4,762,900
Jun 6, 2025	5,305	5,365	5,250	5,272	+4	+0.08%	4,861,400
May 30, 2025	5,336	5,443	5,268	5,268	-68	-1.27%	6,612,500
May 23, 2025	5,367	5,472	5,302	5,336	-19	-0.35%	5,175,400
May 16, 2025	5,606	5,608	5,136	5,355	-188	-3.39%	6,835,400
May 9, 2025	5,395	5,544	5,342	5,543	+163	+3.03%	3,662,000
May 2, 2025	5,125	5,394	5,118	5,380	+235	+4.57%	3,546,200
Apr 25, 2025	5,222	5,450	5,125	5,145	-119	-2.26%	4,394,000
Apr 18, 2025	5,024	5,279	5,005	5,264	+291	+5.85%	3,773,400
Apr 11, 2025	5,177	5,200	4,918	4,973	-205	-3.96%	9,308,900
Apr 4, 2025	5,145	5,219	4,850	5,178	-54	-1.03%	6,232,500
Mar 28, 2025	5,239	5,309	5,128	5,232	-14	-0.27%	5,254,800