Segue Group Co., Ltd. (TYO:3968)
Japan · Delayed Price · Currency is JPY 633.00
+5.00 (0.80%)
Sep 3, 2026, 3:30 PM JST
Segue Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 593.00 | 611.00 | 589.00 | 603.00 | 603.00 | 3.08% | 388,200 |
| Jul 28, 2026 | 599.00 | 599.00 | 585.00 | 585.00 | 585.00 | -1.85% | 175,200 |
| Jul 27, 2026 | 585.00 | 602.00 | 582.00 | 596.00 | 596.00 | 2.41% | 362,100 |
| Jul 24, 2026 | 587.00 | 589.00 | 573.00 | 582.00 | 582.00 | -1.52% | 254,100 |
| Jul 23, 2026 | 590.00 | 594.00 | 585.00 | 591.00 | 591.00 | 0.51% | 166,200 |
| Jul 22, 2026 | 595.00 | 599.00 | 583.00 | 588.00 | 588.00 | -1.18% | 199,400 |
| Jul 21, 2026 | 597.00 | 605.00 | 592.00 | 595.00 | 595.00 | -1.16% | 163,100 |
| Jul 17, 2026 | 609.00 | 613.00 | 593.00 | 602.00 | 602.00 | -1.79% | 275,800 |
| Jul 16, 2026 | 621.00 | 633.00 | 606.00 | 613.00 | 613.00 | -1.29% | 280,100 |
| Jul 15, 2026 | 611.00 | 621.00 | 604.00 | 621.00 | 621.00 | 1.14% | 249,300 |
| Jul 14, 2026 | 603.00 | 620.00 | 603.00 | 614.00 | 614.00 | 1.66% | 309,800 |
| Jul 13, 2026 | 596.00 | 606.00 | 593.00 | 604.00 | 604.00 | 0.83% | 288,100 |
| Jul 10, 2026 | 591.00 | 600.00 | 588.00 | 599.00 | 599.00 | 2.04% | 317,100 |
| Jul 9, 2026 | 583.00 | 591.00 | 572.00 | 587.00 | 587.00 | 0.51% | 252,600 |
| Jul 8, 2026 | 590.00 | 595.00 | 583.00 | 584.00 | 584.00 | -1.52% | 151,600 |
| Jul 7, 2026 | 580.00 | 597.00 | 578.00 | 593.00 | 593.00 | 2.60% | 312,900 |
| Jul 6, 2026 | 580.00 | 582.00 | 572.00 | 578.00 | 578.00 | -1.03% | 221,900 |
| Jul 3, 2026 | 586.00 | 589.00 | 575.00 | 584.00 | 584.00 | 1.39% | 244,500 |
| Jul 2, 2026 | 559.00 | 578.00 | 557.00 | 576.00 | 576.00 | 3.78% | 306,900 |
| Jul 1, 2026 | 561.00 | 566.00 | 555.00 | 555.00 | 555.00 | -1.77% | 162,900 |
| Jun 30, 2026 | 560.00 | 567.00 | 554.00 | 565.00 | 565.00 | 0.89% | 128,400 |
| Jun 29, 2026 | 562.00 | 566.00 | 555.00 | 560.00 | 560.00 | 3.13% | 234,700 |
| Jun 26, 2026 | 560.00 | 562.00 | 552.00 | 552.00 | 543.00 | -2.13% | 216,700 |
| Jun 25, 2026 | 568.00 | 572.00 | 557.00 | 564.00 | 554.80 | - | 225,900 |
| Jun 24, 2026 | 559.00 | 573.00 | 559.00 | 564.00 | 554.80 | 1.08% | 258,500 |
| Jun 23, 2026 | 562.00 | 576.00 | 552.00 | 558.00 | 548.90 | -1.24% | 497,000 |