Segue Group Co., Ltd. (TYO:3968)
Japan · Delayed Price · Currency is JPY 570.00
+18.00 (3.26%)
May 15, 2026, 3:30 PM JST
Segue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 610.00 | 612.00 | 551.00 | 552.00 | 552.00 | -13.75% | 3,208,600 |
| May 13, 2026 | 550.00 | 640.00 | 542.00 | 640.00 | 640.00 | 18.52% | 648,200 |
| May 12, 2026 | 542.00 | 548.00 | 538.00 | 540.00 | 540.00 | - | 233,700 |
| May 11, 2026 | 545.00 | 550.00 | 539.00 | 540.00 | 540.00 | 0.93% | 312,600 |
| May 8, 2026 | 519.00 | 536.00 | 519.00 | 535.00 | 535.00 | 3.48% | 277,900 |
| May 7, 2026 | 524.00 | 527.00 | 517.00 | 517.00 | 517.00 | -0.19% | 186,700 |
| May 1, 2026 | 524.00 | 524.00 | 516.00 | 518.00 | 518.00 | -1.15% | 151,700 |
| Apr 30, 2026 | 526.00 | 527.00 | 521.00 | 524.00 | 524.00 | -0.38% | 125,500 |
| Apr 28, 2026 | 521.00 | 526.00 | 517.00 | 526.00 | 526.00 | 0.57% | 97,600 |
| Apr 27, 2026 | 527.00 | 528.00 | 517.00 | 523.00 | 523.00 | 1.75% | 256,900 |
| Apr 24, 2026 | 519.00 | 522.00 | 513.00 | 514.00 | 514.00 | -0.39% | 111,800 |
| Apr 23, 2026 | 526.00 | 526.00 | 511.00 | 516.00 | 516.00 | -2.27% | 200,800 |
| Apr 22, 2026 | 529.00 | 531.00 | 524.00 | 528.00 | 528.00 | -0.19% | 86,400 |
| Apr 21, 2026 | 533.00 | 533.00 | 524.00 | 529.00 | 529.00 | -0.38% | 156,000 |
| Apr 20, 2026 | 540.00 | 541.00 | 531.00 | 531.00 | 531.00 | -1.30% | 117,100 |
| Apr 17, 2026 | 538.00 | 544.00 | 535.00 | 538.00 | 538.00 | - | 185,300 |
| Apr 16, 2026 | 536.00 | 545.00 | 534.00 | 538.00 | 538.00 | 1.32% | 358,800 |
| Apr 15, 2026 | 526.00 | 535.00 | 526.00 | 531.00 | 531.00 | 1.14% | 138,100 |
| Apr 14, 2026 | 527.00 | 532.00 | 524.00 | 525.00 | 525.00 | 0.57% | 171,300 |
| Apr 13, 2026 | 521.00 | 524.00 | 516.00 | 522.00 | 522.00 | 0.19% | 100,400 |
| Apr 10, 2026 | 531.00 | 531.00 | 518.00 | 521.00 | 521.00 | -1.70% | 162,000 |
| Apr 9, 2026 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | -1.85% | 408,800 |
| Apr 8, 2026 | 542.00 | 544.00 | 537.00 | 540.00 | 540.00 | 0.93% | 328,400 |
| Apr 7, 2026 | 536.00 | 544.00 | 530.00 | 535.00 | 535.00 | - | 203,600 |
| Apr 6, 2026 | 537.00 | 542.00 | 531.00 | 535.00 | 535.00 | - | 232,800 |
| Apr 3, 2026 | 528.00 | 537.00 | 526.00 | 535.00 | 535.00 | 2.49% | 232,100 |
| Apr 2, 2026 | 529.00 | 532.00 | 519.00 | 522.00 | 522.00 | -1.32% | 354,200 |
| Apr 1, 2026 | 525.00 | 537.00 | 524.00 | 529.00 | 529.00 | 2.12% | 548,700 |
| Mar 31, 2026 | 503.00 | 522.00 | 502.00 | 518.00 | 518.00 | 2.37% | 321,900 |
| Mar 30, 2026 | 501.00 | 509.00 | 498.00 | 506.00 | 506.00 | -0.59% | 285,300 |
| Mar 27, 2026 | 505.00 | 513.00 | 504.00 | 509.00 | 509.00 | 0.99% | 225,200 |
| Mar 26, 2026 | 519.00 | 519.00 | 500.00 | 504.00 | 504.00 | -3.08% | 277,500 |
| Mar 25, 2026 | 511.00 | 522.00 | 511.00 | 520.00 | 520.00 | 2.77% | 350,400 |
| Mar 24, 2026 | 500.00 | 508.00 | 497.00 | 506.00 | 506.00 | 3.48% | 197,700 |
| Mar 23, 2026 | 500.00 | 504.00 | 489.00 | 489.00 | 489.00 | -2.78% | 440,000 |
| Mar 19, 2026 | 504.00 | 514.00 | 499.00 | 503.00 | 503.00 | -1.57% | 262,800 |
| Mar 18, 2026 | 500.00 | 511.00 | 500.00 | 511.00 | 511.00 | 2.82% | 264,700 |
| Mar 17, 2026 | 499.00 | 505.00 | 497.00 | 497.00 | 497.00 | -0.20% | 234,900 |
| Mar 16, 2026 | 498.00 | 504.00 | 498.00 | 498.00 | 498.00 | -0.40% | 143,200 |
| Mar 13, 2026 | 496.00 | 501.00 | 496.00 | 500.00 | 500.00 | -0.20% | 159,200 |
| Mar 12, 2026 | 502.00 | 505.00 | 496.00 | 501.00 | 501.00 | -0.60% | 294,700 |
| Mar 11, 2026 | 503.00 | 510.00 | 502.00 | 504.00 | 504.00 | -0.20% | 338,200 |
| Mar 10, 2026 | 500.00 | 509.00 | 499.00 | 505.00 | 505.00 | 2.23% | 205,800 |
| Mar 9, 2026 | 493.00 | 498.00 | 487.00 | 494.00 | 494.00 | -2.37% | 409,000 |
| Mar 6, 2026 | 506.00 | 510.00 | 500.00 | 506.00 | 506.00 | 0.20% | 191,000 |
| Mar 5, 2026 | 500.00 | 510.00 | 497.00 | 505.00 | 505.00 | 3.91% | 307,700 |
| Mar 4, 2026 | 495.00 | 502.00 | 483.00 | 486.00 | 486.00 | -2.41% | 768,200 |
| Mar 3, 2026 | 505.00 | 506.00 | 498.00 | 498.00 | 498.00 | -2.16% | 538,700 |
| Mar 2, 2026 | 511.00 | 516.00 | 503.00 | 509.00 | 509.00 | -2.30% | 455,700 |
| Feb 27, 2026 | 522.00 | 524.00 | 517.00 | 521.00 | 521.00 | - | 266,800 |