kabutan

SEKIDO CO.,LTD(9878) Historical

9878
TSE Standard
SEKIDO CO.,LTD
568
JPY
-31
(-5.18%)
Dec 5, 2:15 pm JST
3.66
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
570.1
Dec 5, 2:02 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 15, 2025
1,461 JPY
52 Week Low Nov 21, 2025
565 JPY
Yearly High Jul 15, 2025
1,461 JPY
Yearly Low Nov 21, 2025
565 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 583 644 563 568 -17 -2.91% 407,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 580 590 579 585 +12 +2.09% 40,900
Nov 21, 2025 604 606 565 573 -30 -4.98% 87,300
Nov 14, 2025 613 622 603 603 -10 -1.63% 53,400
Nov 7, 2025 589 619 570 613 +4 +0.66% 117,300
Oct 31, 2025 635 638 600 609 -24 -3.79% 137,400
Oct 24, 2025 621 655 619 633 +15 +2.43% 72,500
Oct 17, 2025 630 646 618 618 -14 -2.22% 112,600
Oct 10, 2025 650 660 608 632 -15 -2.32% 154,300
Oct 3, 2025 669 672 631 647 -23 -3.43% 151,500
Sep 26, 2025 681 686 656 670 -11 -1.62% 150,000
Sep 19, 2025 701 729 663 681 -19 -2.71% 287,100
Sep 12, 2025 762 785 700 700 -58 -7.65% 292,700
Sep 5, 2025 735 799 731 758 +20 +2.71% 332,400
Aug 29, 2025 769 785 730 738 -16 -2.12% 361,200
Aug 22, 2025 710 768 704 754 +46 +6.50% 419,200
Aug 15, 2025 704 725 697 708 +13 +1.87% 315,900
Aug 8, 2025 780 780 691 695 -235 -25.27% 1,441,500
Aug 1, 2025 965 987 900 930 -50 -5.10% 1,023,800
Jul 25, 2025 1,250 1,250 945 980 -281 -22.28% 1,759,100
Jul 18, 2025 1,256 1,461 1,230 1,261 -10 -0.79% 1,617,000