SE Corporation (TYO:3423)
Japan · Delayed Price · Currency is JPY 268.00
0.00 (0.00%)
Jun 12, 2026, 3:30 PM JST
SE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | 17,500 |
| Jun 11, 2026 | 269.00 | 269.00 | 266.00 | 268.00 | 268.00 | -0.74% | 8,400 |
| Jun 10, 2026 | 267.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 3,700 |
| Jun 9, 2026 | 269.00 | 272.00 | 262.00 | 268.00 | 268.00 | -1.11% | 21,600 |
| Jun 8, 2026 | 272.00 | 272.00 | 267.00 | 271.00 | 271.00 | -0.73% | 6,500 |
| Jun 5, 2026 | 269.00 | 273.00 | 269.00 | 273.00 | 273.00 | 0.37% | 7,600 |
| Jun 4, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.37% | 11,600 |
| Jun 3, 2026 | 268.00 | 272.00 | 267.00 | 271.00 | 271.00 | 1.12% | 14,700 |
| Jun 2, 2026 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -1.83% | 10,200 |
| Jun 1, 2026 | 275.00 | 279.00 | 268.00 | 273.00 | 273.00 | -0.73% | 29,200 |
| May 29, 2026 | 274.00 | 275.00 | 273.00 | 275.00 | 275.00 | 0.36% | 8,300 |
| May 28, 2026 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.74% | 6,500 |
| May 27, 2026 | 269.00 | 272.00 | 267.00 | 272.00 | 272.00 | 1.12% | 11,900 |
| May 26, 2026 | 269.00 | 271.00 | 268.00 | 269.00 | 269.00 | - | 8,300 |
| May 25, 2026 | 271.00 | 273.00 | 267.00 | 269.00 | 269.00 | -0.74% | 22,500 |
| May 22, 2026 | 268.00 | 273.00 | 266.00 | 271.00 | 271.00 | - | 11,700 |
| 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 |