SE Corporation (TYO:3423)
Japan · Delayed Price · Currency is JPY 271.00
0.00 (0.00%)
May 22, 2026, 3:30 PM JST
SE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 268.00 | 273.00 | 266.00 | 273.00 | - | 0.74% | 20,400 |
| May 21, 2026 | 271.00 | 271.00 | 263.00 | 271.00 | 271.00 | 1.88% | 20,100 |
| May 20, 2026 | 271.00 | 273.00 | 263.00 | 266.00 | 266.00 | -1.85% | 35,700 |
| May 19, 2026 | 263.00 | 271.00 | 262.00 | 271.00 | 271.00 | 3.04% | 26,300 |
| May 18, 2026 | 268.00 | 269.00 | 261.00 | 263.00 | 263.00 | -2.95% | 51,000 |
| May 15, 2026 | 270.00 | 271.00 | 267.00 | 271.00 | 271.00 | - | 27,300 |
| May 14, 2026 | 270.00 | 271.00 | 269.00 | 271.00 | 271.00 | 0.37% | 21,100 |
| May 13, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 12,500 |
| May 12, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 16,000 |
| May 11, 2026 | 270.00 | 272.00 | 269.00 | 271.00 | 271.00 | 0.37% | 17,100 |
| May 8, 2026 | 269.00 | 272.00 | 269.00 | 270.00 | 270.00 | - | 12,200 |
| May 7, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 0.37% | 19,700 |
| May 1, 2026 | 271.00 | 273.00 | 269.00 | 269.00 | 269.00 | -0.37% | 24,900 |
| Apr 30, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.74% | 7,400 |
| Apr 28, 2026 | 271.00 | 273.00 | 270.00 | 272.00 | 272.00 | 0.37% | 16,200 |
| Apr 27, 2026 | 271.00 | 272.00 | 270.00 | 271.00 | 271.00 | - | 13,100 |
| Apr 24, 2026 | 272.00 | 273.00 | 271.00 | 271.00 | 271.00 | -0.37% | 6,200 |
| Apr 23, 2026 | 274.00 | 276.00 | 271.00 | 272.00 | 272.00 | -0.73% | 16,200 |
| Apr 22, 2026 | 273.00 | 275.00 | 272.00 | 274.00 | 274.00 | 0.37% | 6,300 |
| Apr 21, 2026 | 274.00 | 275.00 | 273.00 | 273.00 | 273.00 | -0.36% | 13,600 |
| Apr 20, 2026 | 274.00 | 275.00 | 273.00 | 274.00 | 274.00 | - | 20,700 |
| Apr 17, 2026 | 275.00 | 275.00 | 274.00 | 274.00 | 274.00 | -0.36% | 16,800 |
| 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 |