SE Corporation (TYO:3423)
Japan · Delayed Price · Currency is JPY 268.00
+3.00 (1.13%)
Sep 28, 2026, 3:30 PM JST
SE Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 267.00 | 268.00 | 265.00 | 268.00 | 268.00 | 1.13% | 34,100 |
| Sep 25, 2026 | 265.00 | 267.00 | 262.00 | 265.00 | 265.00 | - | 55,400 |
| Sep 24, 2026 | 273.00 | 273.00 | 264.00 | 265.00 | 265.00 | -2.57% | 92,100 |
| Sep 18, 2026 | 271.00 | 272.00 | 267.00 | 272.00 | 272.00 | 0.37% | 40,600 |
| Sep 17, 2026 | 273.00 | 273.00 | 269.00 | 271.00 | 271.00 | -0.73% | 32,500 |
| Sep 16, 2026 | 273.00 | 274.00 | 273.00 | 273.00 | 273.00 | 0.37% | 3,200 |
| Sep 15, 2026 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.37% | 1,800 |
| Sep 14, 2026 | 273.00 | 274.00 | 273.00 | 273.00 | 273.00 | - | 1,300 |
| Sep 11, 2026 | 273.00 | 274.00 | 272.00 | 273.00 | 273.00 | -0.73% | 3,700 |
| Sep 10, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.10% | 4,700 |
| Sep 9, 2026 | 273.00 | 274.00 | 271.00 | 272.00 | 272.00 | -0.37% | 7,700 |
| Sep 8, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | -0.73% | 9,700 |
| Sep 7, 2026 | 276.00 | 276.00 | 273.00 | 275.00 | 275.00 | - | 5,100 |
| Sep 4, 2026 | 272.00 | 276.00 | 272.00 | 275.00 | 275.00 | 0.73% | 11,000 |
| Sep 3, 2026 | 274.00 | 274.00 | 273.00 | 273.00 | 273.00 | -0.36% | 3,500 |
| Sep 2, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | 8,300 |
| Sep 1, 2026 | 275.00 | 277.00 | 275.00 | 276.00 | 276.00 | - | 4,600 |
| Aug 31, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.36% | 7,800 |
| Aug 28, 2026 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 0.36% | 5,200 |
| Aug 27, 2026 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | 0.36% | 6,200 |
| Aug 26, 2026 | 275.00 | 277.00 | 275.00 | 275.00 | 275.00 | -0.72% | 9,200 |
| Aug 25, 2026 | 277.00 | 277.00 | 276.00 | 277.00 | 277.00 | - | 5,500 |
| Aug 24, 2026 | 277.00 | 278.00 | 277.00 | 277.00 | 277.00 | -0.36% | 7,100 |
| Aug 21, 2026 | 277.00 | 279.00 | 277.00 | 278.00 | 278.00 | - | 7,600 |
| Aug 20, 2026 | 279.00 | 279.00 | 276.00 | 278.00 | 278.00 | 1.09% | 4,100 |
| Aug 19, 2026 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | -1.79% | 6,200 |
| Aug 18, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 1.82% | 13,900 |
| Aug 17, 2026 | 273.00 | 279.00 | 272.00 | 275.00 | 275.00 | 1.10% | 30,300 |
| 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 |