SE Corporation (TYO:3423)
Japan · Delayed Price · Currency is JPY 242.00
-16.00 (-6.20%)
Nov 6, 2026, 3:30 PM JST
SE Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 256.00 | 257.00 | 234.00 | 242.00 | 242.00 | -6.20% | 236,500 |
| Nov 5, 2026 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 9,000 |
| Nov 4, 2026 | 260.00 | 260.00 | 257.00 | 258.00 | 258.00 | -0.39% | 27,000 |
| Nov 2, 2026 | 259.00 | 261.00 | 258.00 | 259.00 | 259.00 | - | 12,900 |
| Oct 30, 2026 | 264.00 | 264.00 | 259.00 | 259.00 | 259.00 | -1.89% | 40,000 |
| Oct 29, 2026 | 264.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.12% | 4,900 |
| Oct 28, 2026 | 263.00 | 267.00 | 262.00 | 267.00 | 267.00 | 1.52% | 11,500 |
| Oct 27, 2026 | 262.00 | 264.00 | 262.00 | 263.00 | 263.00 | - | 1,900 |
| Oct 26, 2026 | 262.00 | 263.00 | 262.00 | 263.00 | 263.00 | 0.38% | 1,000 |
| Oct 23, 2026 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | -0.38% | 7,600 |
| Oct 22, 2026 | 262.00 | 263.00 | 262.00 | 263.00 | 263.00 | 0.38% | 5,400 |
| Oct 21, 2026 | 263.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 10,300 |
| Oct 20, 2026 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | -0.38% | 2,800 |
| Oct 19, 2026 | 263.00 | 265.00 | 262.00 | 265.00 | 265.00 | - | 10,800 |
| Oct 16, 2026 | 266.00 | 266.00 | 262.00 | 265.00 | 265.00 | -0.38% | 25,100 |
| Oct 15, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 5,500 |
| Oct 14, 2026 | 270.00 | 270.00 | 267.00 | 270.00 | 270.00 | 0.37% | 3,900 |
| Oct 13, 2026 | 266.00 | 271.00 | 266.00 | 269.00 | 269.00 | 1.13% | 6,500 |
| Oct 9, 2026 | 264.00 | 267.00 | 264.00 | 266.00 | 266.00 | 0.76% | 7,400 |
| Oct 8, 2026 | 267.00 | 267.00 | 264.00 | 264.00 | 264.00 | -1.12% | 4,700 |
| Oct 7, 2026 | 267.00 | 267.00 | 264.00 | 267.00 | 267.00 | - | 10,500 |
| Oct 6, 2026 | 264.00 | 267.00 | 264.00 | 267.00 | 267.00 | 0.38% | 9,200 |
| Oct 5, 2026 | 266.00 | 266.00 | 263.00 | 266.00 | 266.00 | 0.38% | 7,400 |
| Oct 2, 2026 | 265.00 | 266.00 | 265.00 | 265.00 | 265.00 | - | 1,800 |
| Oct 1, 2026 | 265.00 | 266.00 | 265.00 | 265.00 | 265.00 | -0.38% | 4,400 |
| Sep 30, 2026 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 0.38% | 12,300 |
| Sep 29, 2026 | 268.00 | 268.00 | 264.00 | 265.00 | 265.00 | -1.12% | 19,500 |
| Sep 28, 2026 | 267.00 | 268.00 | 265.00 | 268.00 | 268.00 | 1.13% | 34,100 |
| Sep 25, 2026 | 265.00 | 267.00 | 262.00 | 265.00 | 265.00 | - | 55,400 |
| Sep 24, 2026 | 273.00 | 273.00 | 264.00 | 265.00 | 265.00 | -2.57% | 92,100 |
| Sep 18, 2026 | 271.00 | 272.00 | 267.00 | 272.00 | 272.00 | 0.37% | 40,600 |
| Sep 17, 2026 | 273.00 | 273.00 | 269.00 | 271.00 | 271.00 | -0.73% | 32,500 |
| Sep 16, 2026 | 273.00 | 274.00 | 273.00 | 273.00 | 273.00 | 0.37% | 3,200 |
| Sep 15, 2026 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.37% | 1,800 |
| Sep 14, 2026 | 273.00 | 274.00 | 273.00 | 273.00 | 273.00 | - | 1,300 |
| Sep 11, 2026 | 273.00 | 274.00 | 272.00 | 273.00 | 273.00 | -0.73% | 3,700 |
| Sep 10, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.10% | 4,700 |
| Sep 9, 2026 | 273.00 | 274.00 | 271.00 | 272.00 | 272.00 | -0.37% | 7,700 |
| Sep 8, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | -0.73% | 9,700 |
| Sep 7, 2026 | 276.00 | 276.00 | 273.00 | 275.00 | 275.00 | - | 5,100 |
| Sep 4, 2026 | 272.00 | 276.00 | 272.00 | 275.00 | 275.00 | 0.73% | 11,000 |
| Sep 3, 2026 | 274.00 | 274.00 | 273.00 | 273.00 | 273.00 | -0.36% | 3,500 |
| Sep 2, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | 8,300 |
| Sep 1, 2026 | 275.00 | 277.00 | 275.00 | 276.00 | 276.00 | - | 4,600 |
| Aug 31, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.36% | 7,800 |
| Aug 28, 2026 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 0.36% | 5,200 |
| Aug 27, 2026 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | 0.36% | 6,200 |
| Aug 26, 2026 | 275.00 | 277.00 | 275.00 | 275.00 | 275.00 | -0.72% | 9,200 |
| Aug 25, 2026 | 277.00 | 277.00 | 276.00 | 277.00 | 277.00 | - | 5,500 |
| Aug 24, 2026 | 277.00 | 278.00 | 277.00 | 277.00 | 277.00 | -0.36% | 7,100 |