kabutan

SEKIDO CO.,LTD(9878) Historical

9878
TSE Standard
SEKIDO CO.,LTD
533
JPY
-2
(-0.37%)
Jan 29, 3:30 pm JST
3.48
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 15, 2025
1,461 JPY
52 Week Low Dec 22, 2025
458 JPY
Yearly High Jul 15, 2025
1,461 JPY
Yearly Low Dec 22, 2025
458 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 543 543 531 533 -2 -0.37% 10,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 552 552 532 535 -15 -2.73% 18,800
Jan 27, 2026 552 552 545 550 +8 +1.48% 10,600
Jan 26, 2026 544 550 542 542 -7 -1.28% 15,800
Jan 23, 2026 542 550 542 549 +7 +1.29% 17,600
Jan 22, 2026 565 569 542 542 -16 -2.87% 33,700
Jan 21, 2026 567 567 550 558 -16 -2.79% 48,300
Jan 20, 2026 571 574 560 574 +13 +2.32% 28,000
Jan 19, 2026 582 588 560 561 -16 -2.77% 63,200
Jan 16, 2026 554 588 549 577 +30 +5.48% 102,700
Jan 15, 2026 545 550 540 547 +7 +1.30% 29,000
Jan 14, 2026 525 542 522 540 +21 +4.05% 49,700
Jan 13, 2026 517 524 513 519 +12 +2.37% 70,200
Jan 9, 2026 500 510 500 507 +8 +1.60% 46,000
Jan 8, 2026 496 500 493 499 +9 +1.84% 30,100
Jan 7, 2026 490 501 484 490 0 0.00% 38,700
Jan 6, 2026 481 493 481 490 +14 +2.94% 34,300
Jan 5, 2026 475 486 475 476 +7 +1.49% 47,200
Dec 30, 2025 474 477 469 469 -7 -1.47% 32,800
Dec 29, 2025 466 485 462 476 +18 +3.93% 65,100
Dec 26, 2025 460 462 458 458 -4 -0.87% 54,100