SE Corporation (TYO:3423)
Japan · Delayed Price · Currency is JPY 275.00
+3.00 (1.10%)
Aug 17, 2026, 3:30 PM JST
SE Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 273.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.37% | 5,300 |
| Aug 13, 2026 | 272.00 | 275.00 | 270.00 | 273.00 | 273.00 | - | 11,100 |
| Aug 12, 2026 | 273.00 | 276.00 | 270.00 | 273.00 | 273.00 | -0.36% | 16,900 |
| Aug 10, 2026 | 272.00 | 275.00 | 272.00 | 274.00 | 274.00 | -0.36% | 13,500 |
| Aug 7, 2026 | 272.00 | 276.00 | 271.00 | 275.00 | 275.00 | 1.10% | 21,600 |
| Aug 6, 2026 | 274.00 | 275.00 | 270.00 | 272.00 | 272.00 | -2.16% | 13,900 |
| Aug 5, 2026 | 274.00 | 278.00 | 271.00 | 278.00 | 278.00 | - | 16,300 |
| Aug 4, 2026 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0.36% | 7,700 |
| Aug 3, 2026 | 279.00 | 279.00 | 276.00 | 277.00 | 277.00 | -0.36% | 5,300 |
| Jul 31, 2026 | 273.00 | 280.00 | 272.00 | 278.00 | 278.00 | 1.46% | 31,500 |
| Jul 30, 2026 | 279.00 | 279.00 | 271.00 | 274.00 | 274.00 | -1.44% | 15,300 |
| Jul 29, 2026 | 276.00 | 286.00 | 269.00 | 278.00 | 278.00 | 3.73% | 79,900 |
| Jul 28, 2026 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | - | 1,400 |
| 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 |