SECOM CO., LTD.(9735) Historical

52 Week High Aug 12, 2025

5,895 JPY

52 Week Low Aug 15, 2024

4,745 JPY

Yearly High Aug 12, 2025

5,895 JPY

Yearly Low Apr 3, 2025

4,850 JPY

Latest Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2025	5,327	5,895	4,850	5,750	+381	+7.10%	145,245,000

Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2024	5,125	5,930	4,327	5,369	+292	+5.75%	261,291,500
2023	3,782	5,430	3,650	5,077	+1,306	+34.63%	310,687,800
2022	4,011	4,724	3,755	3,771	-222	-5.56%	296,403,400
2021	4,798	5,132	3,768	3,993	-765	-16.08%	288,878,800
2020	4,822	5,312	3,594	4,758	-130	-2.66%	291,239,000
2019	4,507	5,047	4,074	4,888	+331	+7.26%	278,424,000
2018	4,291	4,913	3,717	4,557	+304	+7.15%	329,004,200
2017	4,275	4,559	3,907	4,253	-21	-0.49%	312,405,000
2016	4,084	4,415	3,583	4,274	+154	+3.74%	382,731,400
2015	3,434	4,520	3,265	4,120	+648	+18.66%	387,611,000
2014	3,135	3,623	2,685	3,472	+302	+9.53%	376,836,400
2013	2,182	3,215	2,147	3,170	+1,003	+46.29%	439,151,800
2012	1,795	2,180	1,662	2,167	+392	+22.08%	374,625,600
2011	1,942	2,115	1,695	1,775	-147	-7.65%	454,512,400
2010	2,205	2,270	1,810	1,922	-288	-13.03%	465,527,800
2009	2,350	2,350	1,550	2,210	-90	-3.91%	496,794,800
2008	3,100	3,100	1,395	2,300	-755	-24.71%	691,215,200
2007	3,120	3,180	2,530	3,055	-30	-0.97%	541,993,800
2006	3,115	3,230	2,545	3,085	0	0.00%	448,523,200
2005	2,055	3,235	1,965	3,085	+1,035	+50.49%	421,423,000