SE Corporation (TYO:3423)
Japan · Delayed Price · Currency is JPY 299.00
+3.00 (1.01%)
Mar 27, 2026, 3:30 PM JST
SE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 291.00 | 292.00 | 289.00 | 290.00 | - | -2.03% | 45,700 |
| Mar 26, 2026 | 296.00 | 299.00 | 293.00 | 296.00 | 296.00 | 0.34% | 60,100 |
| Mar 25, 2026 | 293.00 | 296.00 | 291.00 | 295.00 | 295.00 | 0.68% | 26,600 |
| Mar 24, 2026 | 290.00 | 293.00 | 287.00 | 293.00 | 293.00 | 1.38% | 46,000 |
| Mar 23, 2026 | 295.00 | 295.00 | 288.00 | 289.00 | 289.00 | - | 55,100 |
| Mar 19, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 289.00 | -1.37% | 20,900 |
| Mar 18, 2026 | 290.00 | 293.00 | 289.00 | 293.00 | 293.00 | 0.34% | 45,700 |
| Mar 17, 2026 | 289.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1.39% | 9,800 |
| Mar 16, 2026 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | -0.69% | 10,500 |
| Mar 13, 2026 | 291.00 | 291.00 | 288.00 | 290.00 | 290.00 | - | 16,500 |
| Mar 12, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.34% | 14,400 |
| Mar 11, 2026 | 289.00 | 294.00 | 289.00 | 291.00 | 291.00 | - | 23,200 |
| Mar 10, 2026 | 290.00 | 291.00 | 286.00 | 291.00 | 291.00 | 2.11% | 26,600 |
| Mar 9, 2026 | 292.00 | 293.00 | 284.00 | 285.00 | 285.00 | -3.39% | 49,100 |
| Mar 6, 2026 | 292.00 | 295.00 | 292.00 | 295.00 | 295.00 | 1.03% | 11,200 |
| Mar 5, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | 1.04% | 13,500 |
| Mar 4, 2026 | 288.00 | 299.00 | 285.00 | 289.00 | 289.00 | -0.34% | 52,800 |
| Mar 3, 2026 | 298.00 | 299.00 | 290.00 | 290.00 | 290.00 | -2.68% | 70,300 |
| Mar 2, 2026 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.34% | 27,500 |
| Feb 27, 2026 | 296.00 | 297.00 | 295.00 | 297.00 | 297.00 | 0.68% | 15,200 |
| Feb 26, 2026 | 294.00 | 295.00 | 293.00 | 295.00 | 295.00 | 1.03% | 14,100 |
| Feb 25, 2026 | 296.00 | 297.00 | 292.00 | 292.00 | 292.00 | -0.68% | 14,100 |
| Feb 24, 2026 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 1.03% | 57,800 |
| Feb 20, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | - | 21,500 |
| Feb 19, 2026 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | - | 18,200 |
| Feb 18, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.34% | 22,100 |
| Feb 17, 2026 | 291.00 | 292.00 | 289.00 | 292.00 | 292.00 | 1.04% | 24,800 |
| Feb 16, 2026 | 290.00 | 290.00 | 287.00 | 289.00 | 289.00 | 0.35% | 27,600 |
| Feb 13, 2026 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | -1.37% | 22,100 |
| Feb 12, 2026 | 293.00 | 294.00 | 289.00 | 292.00 | 292.00 | 0.34% | 56,300 |
| Feb 10, 2026 | 292.00 | 295.00 | 288.00 | 291.00 | 291.00 | 0.69% | 79,200 |
| Feb 9, 2026 | 290.00 | 292.00 | 286.00 | 289.00 | 289.00 | -0.34% | 47,500 |
| Feb 6, 2026 | 287.00 | 294.00 | 284.00 | 290.00 | 290.00 | 1.75% | 48,600 |
| Feb 5, 2026 | 287.00 | 288.00 | 285.00 | 285.00 | 285.00 | -0.35% | 15,300 |
| Feb 4, 2026 | 285.00 | 288.00 | 285.00 | 286.00 | 286.00 | 0.35% | 19,700 |
| Feb 3, 2026 | 287.00 | 287.00 | 283.00 | 285.00 | 285.00 | 0.35% | 16,600 |
| Feb 2, 2026 | 286.00 | 286.00 | 283.00 | 284.00 | 284.00 | -0.70% | 33,200 |
| Jan 30, 2026 | 290.00 | 293.00 | 285.00 | 286.00 | 286.00 | -1.04% | 41,800 |
| Jan 29, 2026 | 291.00 | 299.00 | 286.00 | 289.00 | 289.00 | -0.34% | 124,200 |
| Jan 28, 2026 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 0.35% | 76,900 |
| Jan 27, 2026 | 283.00 | 289.00 | 281.00 | 289.00 | 289.00 | 2.12% | 50,000 |
| Jan 26, 2026 | 283.00 | 284.00 | 280.00 | 283.00 | 283.00 | - | 34,200 |
| Jan 23, 2026 | 277.00 | 283.00 | 277.00 | 283.00 | 283.00 | 1.80% | 68,900 |
| Jan 22, 2026 | 277.00 | 278.00 | 275.00 | 278.00 | 278.00 | 0.36% | 20,600 |
| Jan 21, 2026 | 276.00 | 277.00 | 274.00 | 277.00 | 277.00 | 0.36% | 20,500 |
| Jan 20, 2026 | 278.00 | 278.00 | 275.00 | 276.00 | 276.00 | -0.72% | 37,300 |
| Jan 19, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 0.72% | 41,100 |
| Jan 16, 2026 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 81,000 |
| Jan 15, 2026 | 275.00 | 275.00 | 273.00 | 274.00 | 274.00 | -0.36% | 46,800 |
| Jan 14, 2026 | 273.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.10% | 32,400 |