SE Corporation (TYO:3423)
Japan · Delayed Price · Currency is JPY 268.00
0.00 (0.00%)
Jul 28, 2026, 3:30 PM JST
SE Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 268.00 | 269.00 | 268.00 | 269.00 | - | 0.37% | 500 |
| Jul 27, 2026 | 267.00 | 269.00 | 267.00 | 268.00 | 268.00 | 0.37% | 5,400 |
| Jul 24, 2026 | 267.00 | 268.00 | 265.00 | 267.00 | 267.00 | - | 8,700 |
| Jul 23, 2026 | 265.00 | 267.00 | 265.00 | 267.00 | 267.00 | 1.14% | 4,200 |
| Jul 22, 2026 | 265.00 | 268.00 | 264.00 | 264.00 | 264.00 | - | 8,000 |
| Jul 21, 2026 | 262.00 | 267.00 | 262.00 | 264.00 | 264.00 | 0.38% | 23,100 |
| Jul 17, 2026 | 270.00 | 270.00 | 263.00 | 263.00 | 263.00 | -1.50% | 61,900 |
| Jul 16, 2026 | 268.00 | 268.00 | 266.00 | 267.00 | 267.00 | -0.37% | 10,000 |
| Jul 15, 2026 | 269.00 | 269.00 | 267.00 | 268.00 | 268.00 | - | 6,600 |
| Jul 14, 2026 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | - | 2,100 |
| Jul 13, 2026 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | 0.75% | 6,800 |
| Jul 10, 2026 | 266.00 | 266.00 | 265.00 | 266.00 | 266.00 | 0.38% | 3,800 |
| Jul 9, 2026 | 267.00 | 269.00 | 265.00 | 265.00 | 265.00 | -1.12% | 12,900 |
| Jul 8, 2026 | 265.00 | 270.00 | 264.00 | 268.00 | 268.00 | 1.13% | 10,400 |
| Jul 7, 2026 | 269.00 | 269.00 | 265.00 | 265.00 | 265.00 | -1.49% | 13,700 |
| Jul 6, 2026 | 269.00 | 270.00 | 268.00 | 269.00 | 269.00 | - | 12,000 |
| Jul 3, 2026 | 264.00 | 270.00 | 263.00 | 269.00 | 269.00 | 2.28% | 27,600 |
| Jul 2, 2026 | 262.00 | 265.00 | 262.00 | 263.00 | 263.00 | - | 9,500 |
| Jul 1, 2026 | 264.00 | 264.00 | 263.00 | 263.00 | 263.00 | -0.38% | 3,600 |
| Jun 30, 2026 | 263.00 | 264.00 | 261.00 | 264.00 | 264.00 | - | 11,700 |
| Jun 29, 2026 | 263.00 | 265.00 | 261.00 | 264.00 | 264.00 | 0.76% | 12,300 |
| Jun 26, 2026 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.76% | 14,300 |
| Jun 25, 2026 | 264.00 | 265.00 | 263.00 | 264.00 | 264.00 | - | 5,000 |
| Jun 24, 2026 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 0.38% | 10,000 |
| Jun 23, 2026 | 265.00 | 265.00 | 262.00 | 263.00 | 263.00 | -0.75% | 10,500 |
| Jun 22, 2026 | 265.00 | 266.00 | 263.00 | 265.00 | 265.00 | -0.38% | 9,100 |
| Jun 19, 2026 | 271.00 | 271.00 | 265.00 | 266.00 | 266.00 | -1.12% | 6,500 |
| Jun 18, 2026 | 266.00 | 269.00 | 266.00 | 269.00 | 269.00 | 1.13% | 5,800 |
| Jun 17, 2026 | 262.00 | 271.00 | 262.00 | 266.00 | 266.00 | 0.38% | 22,900 |
| Jun 16, 2026 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | -0.75% | 3,300 |
| Jun 15, 2026 | 270.00 | 270.00 | 264.00 | 267.00 | 267.00 | -0.37% | 19,000 |
| 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 |