Segue Group Co., Ltd. (TYO:3968)
Japan · Delayed Price · Currency is JPY 801.00
-25.00 (-3.03%)
Oct 14, 2026, 9:00 AM JST
Segue Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 801.00 | 801.00 | 792.00 | 801.00 | 801.00 | - | 55,900 |
| Oct 13, 2026 | 850.00 | 861.00 | 795.00 | 801.00 | 801.00 | -3.03% | 1,782,600 |
| Oct 9, 2026 | 765.00 | 833.00 | 755.00 | 826.00 | 826.00 | 5.90% | 2,171,500 |
| Oct 8, 2026 | 767.00 | 798.00 | 763.00 | 780.00 | 780.00 | 3.31% | 1,869,600 |
| Oct 7, 2026 | 788.00 | 804.00 | 736.00 | 755.00 | 755.00 | -0.66% | 2,058,000 |
| Oct 6, 2026 | 724.00 | 778.00 | 716.00 | 760.00 | 760.00 | 9.67% | 2,368,200 |
| Oct 5, 2026 | 708.00 | 712.00 | 690.00 | 693.00 | 693.00 | 0.14% | 307,100 |
| Oct 2, 2026 | 696.00 | 705.00 | 687.00 | 692.00 | 692.00 | -0.72% | 362,000 |
| Oct 1, 2026 | 669.00 | 699.00 | 666.00 | 697.00 | 697.00 | 4.50% | 643,000 |
| Sep 30, 2026 | 658.00 | 668.00 | 649.00 | 667.00 | 667.00 | 1.37% | 164,100 |
| Sep 29, 2026 | 654.00 | 660.00 | 643.00 | 658.00 | 658.00 | 0.61% | 146,300 |
| Sep 28, 2026 | 660.00 | 660.00 | 651.00 | 654.00 | 654.00 | -1.51% | 136,700 |
| Sep 25, 2026 | 665.00 | 670.00 | 659.00 | 664.00 | 664.00 | -0.90% | 262,300 |
| Sep 24, 2026 | 660.00 | 672.00 | 653.00 | 670.00 | 670.00 | 1.52% | 237,600 |
| Sep 18, 2026 | 657.00 | 667.00 | 653.00 | 660.00 | 660.00 | 1.54% | 220,200 |
| Sep 17, 2026 | 651.00 | 661.00 | 648.00 | 650.00 | 650.00 | 0.46% | 251,600 |
| Sep 16, 2026 | 643.00 | 649.00 | 639.00 | 647.00 | 647.00 | - | 95,900 |
| Sep 15, 2026 | 640.00 | 649.00 | 631.00 | 647.00 | 647.00 | 1.09% | 204,000 |
| Sep 14, 2026 | 619.00 | 640.00 | 618.00 | 640.00 | 640.00 | 4.07% | 210,200 |
| Sep 11, 2026 | 609.00 | 616.00 | 603.00 | 615.00 | 615.00 | 0.33% | 126,700 |
| Sep 10, 2026 | 611.00 | 615.00 | 601.00 | 613.00 | 613.00 | 0.49% | 136,400 |
| Sep 9, 2026 | 621.00 | 625.00 | 607.00 | 610.00 | 610.00 | -2.40% | 351,800 |
| Sep 8, 2026 | 633.00 | 636.00 | 625.00 | 625.00 | 625.00 | -1.73% | 186,000 |
| Sep 7, 2026 | 641.00 | 643.00 | 631.00 | 636.00 | 636.00 | -0.93% | 174,600 |
| Sep 4, 2026 | 636.00 | 652.00 | 636.00 | 642.00 | 642.00 | 1.42% | 192,700 |
| Sep 3, 2026 | 628.00 | 636.00 | 628.00 | 633.00 | 633.00 | 0.80% | 125,500 |
| Sep 2, 2026 | 644.00 | 644.00 | 627.00 | 628.00 | 628.00 | -3.53% | 311,500 |
| Sep 1, 2026 | 675.00 | 677.00 | 650.00 | 651.00 | 651.00 | -3.41% | 345,300 |
| Aug 31, 2026 | 677.00 | 688.00 | 672.00 | 674.00 | 674.00 | -1.03% | 242,500 |
| Aug 28, 2026 | 647.00 | 682.00 | 645.00 | 681.00 | 681.00 | 6.07% | 518,900 |
| Aug 27, 2026 | 636.00 | 660.00 | 627.00 | 642.00 | 642.00 | 0.94% | 535,100 |
| Aug 26, 2026 | 635.00 | 643.00 | 633.00 | 636.00 | 636.00 | -0.31% | 193,200 |
| Aug 25, 2026 | 654.00 | 654.00 | 635.00 | 638.00 | 638.00 | -2.30% | 177,300 |
| Aug 24, 2026 | 629.00 | 664.00 | 625.00 | 653.00 | 653.00 | 4.31% | 573,400 |
| Aug 21, 2026 | 625.00 | 628.00 | 619.00 | 626.00 | 626.00 | -0.16% | 165,100 |
| Aug 20, 2026 | 616.00 | 629.00 | 611.00 | 627.00 | 627.00 | 1.95% | 215,200 |
| Aug 19, 2026 | 628.00 | 630.00 | 610.00 | 615.00 | 615.00 | -1.60% | 256,400 |
| Aug 18, 2026 | 645.00 | 649.00 | 623.00 | 625.00 | 625.00 | -4.58% | 510,100 |
| Aug 17, 2026 | 645.00 | 669.00 | 640.00 | 655.00 | 655.00 | 1.08% | 670,500 |
| Aug 14, 2026 | 610.00 | 654.00 | 608.00 | 648.00 | 648.00 | 9.83% | 1,702,500 |
| Aug 13, 2026 | 604.00 | 618.00 | 572.00 | 590.00 | 590.00 | -1.83% | 1,216,500 |
| Aug 12, 2026 | 596.00 | 615.00 | 588.00 | 601.00 | 601.00 | 2.04% | 487,900 |
| Aug 10, 2026 | 581.00 | 607.00 | 577.00 | 589.00 | 589.00 | 1.73% | 478,100 |
| Aug 7, 2026 | 578.00 | 580.00 | 572.00 | 579.00 | 579.00 | 0.52% | 146,200 |
| Aug 6, 2026 | 575.00 | 578.00 | 570.00 | 576.00 | 576.00 | -0.35% | 162,900 |
| Aug 5, 2026 | 579.00 | 585.00 | 577.00 | 578.00 | 578.00 | - | 138,800 |
| Aug 4, 2026 | 584.00 | 589.00 | 577.00 | 578.00 | 578.00 | -0.86% | 145,200 |
| Aug 3, 2026 | 593.00 | 593.00 | 578.00 | 583.00 | 583.00 | -1.69% | 207,900 |
| Jul 31, 2026 | 602.00 | 602.00 | 592.00 | 593.00 | 593.00 | -1.33% | 134,200 |
| Jul 30, 2026 | 601.00 | 609.00 | 598.00 | 601.00 | 601.00 | -0.33% | 179,800 |