SE Corporation (TYO:3423)
Japan · Delayed Price · Currency is JPY 275.00
+1.00 (0.36%)
Apr 16, 2026, 3:30 PM JST
SE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | - | 13,000 |
| Apr 15, 2026 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | -0.72% | 18,700 |
| Apr 14, 2026 | 277.00 | 279.00 | 276.00 | 277.00 | 277.00 | - | 8,900 |
| Apr 13, 2026 | 277.00 | 278.00 | 276.00 | 277.00 | 277.00 | -0.36% | 19,600 |
| Apr 10, 2026 | 285.00 | 287.00 | 278.00 | 278.00 | 278.00 | -1.77% | 44,000 |
| Apr 9, 2026 | 283.00 | 284.00 | 282.00 | 283.00 | 283.00 | 0.35% | 11,400 |
| Apr 8, 2026 | 282.00 | 284.00 | 281.00 | 282.00 | 282.00 | - | 29,500 |
| Apr 7, 2026 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | -0.35% | 29,500 |
| Apr 6, 2026 | 285.00 | 289.00 | 283.00 | 283.00 | 283.00 | -1.05% | 75,300 |
| Apr 3, 2026 | 285.00 | 291.00 | 285.00 | 286.00 | 286.00 | 0.35% | 87,500 |
| Apr 2, 2026 | 296.00 | 300.00 | 285.00 | 285.00 | 285.00 | -3.72% | 277,100 |
| Apr 1, 2026 | 316.00 | 321.00 | 295.00 | 296.00 | 296.00 | -8.64% | 539,400 |
| Mar 31, 2026 | 281.00 | 335.00 | 280.00 | 324.00 | 324.00 | 15.30% | 2,639,100 |
| Mar 30, 2026 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | -6.02% | 27,600 |
| Mar 27, 2026 | 291.00 | 299.00 | 289.00 | 299.00 | 286.00 | 1.01% | 83,600 |
| Mar 26, 2026 | 296.00 | 299.00 | 293.00 | 296.00 | 283.13 | 0.34% | 60,100 |
| Mar 25, 2026 | 293.00 | 296.00 | 291.00 | 295.00 | 282.17 | 0.68% | 26,600 |
| Mar 24, 2026 | 290.00 | 293.00 | 287.00 | 293.00 | 280.26 | 1.38% | 46,000 |
| Mar 23, 2026 | 295.00 | 295.00 | 288.00 | 289.00 | 276.43 | - | 55,100 |
| Mar 19, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 276.43 | -1.37% | 20,900 |
| Mar 18, 2026 | 290.00 | 293.00 | 289.00 | 293.00 | 280.26 | 0.34% | 45,700 |
| Mar 17, 2026 | 289.00 | 292.00 | 288.00 | 292.00 | 279.30 | 1.39% | 9,800 |
| Mar 16, 2026 | 293.00 | 293.00 | 288.00 | 288.00 | 275.48 | -0.69% | 10,500 |
| Mar 13, 2026 | 291.00 | 291.00 | 288.00 | 290.00 | 277.39 | - | 16,500 |
| Mar 12, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 277.39 | -0.34% | 14,400 |
| Mar 11, 2026 | 289.00 | 294.00 | 289.00 | 291.00 | 278.35 | - | 23,200 |
| Mar 10, 2026 | 290.00 | 291.00 | 286.00 | 291.00 | 278.35 | 2.11% | 26,600 |
| Mar 9, 2026 | 292.00 | 293.00 | 284.00 | 285.00 | 272.61 | -3.39% | 49,100 |
| Mar 6, 2026 | 292.00 | 295.00 | 292.00 | 295.00 | 282.17 | 1.03% | 11,200 |
| Mar 5, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 279.30 | 1.04% | 13,500 |
| Mar 4, 2026 | 288.00 | 299.00 | 285.00 | 289.00 | 276.43 | -0.34% | 52,800 |
| Mar 3, 2026 | 298.00 | 299.00 | 290.00 | 290.00 | 277.39 | -2.68% | 70,300 |
| Mar 2, 2026 | 298.00 | 298.00 | 296.00 | 298.00 | 285.04 | 0.34% | 28,100 |
| Feb 27, 2026 | 296.00 | 297.00 | 295.00 | 297.00 | 284.09 | 0.68% | 15,200 |
| Feb 26, 2026 | 294.00 | 295.00 | 293.00 | 295.00 | 282.17 | 1.03% | 14,100 |
| Feb 25, 2026 | 296.00 | 297.00 | 292.00 | 292.00 | 279.30 | -0.68% | 14,100 |
| Feb 24, 2026 | 292.00 | 296.00 | 292.00 | 294.00 | 281.22 | 1.03% | 57,800 |
| Feb 20, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 278.35 | - | 21,500 |
| Feb 19, 2026 | 292.00 | 292.00 | 290.00 | 291.00 | 278.35 | - | 18,200 |
| Feb 18, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 278.35 | -0.34% | 22,100 |
| Feb 17, 2026 | 291.00 | 292.00 | 289.00 | 292.00 | 279.30 | 1.04% | 24,800 |
| Feb 16, 2026 | 290.00 | 290.00 | 287.00 | 289.00 | 276.43 | 0.35% | 27,600 |
| Feb 13, 2026 | 292.00 | 294.00 | 288.00 | 288.00 | 275.48 | -1.37% | 22,100 |
| Feb 12, 2026 | 293.00 | 294.00 | 289.00 | 292.00 | 279.30 | 0.34% | 56,300 |
| Feb 10, 2026 | 292.00 | 295.00 | 288.00 | 291.00 | 278.35 | 0.69% | 79,200 |
| Feb 9, 2026 | 290.00 | 292.00 | 286.00 | 289.00 | 276.43 | -0.34% | 47,500 |
| Feb 6, 2026 | 287.00 | 294.00 | 284.00 | 290.00 | 277.39 | 1.75% | 48,600 |
| Feb 5, 2026 | 287.00 | 288.00 | 285.00 | 285.00 | 272.61 | -0.35% | 15,300 |
| Feb 4, 2026 | 285.00 | 288.00 | 285.00 | 286.00 | 273.57 | 0.35% | 19,700 |
| Feb 3, 2026 | 287.00 | 287.00 | 283.00 | 285.00 | 272.61 | 0.35% | 16,600 |