Segue Group Co., Ltd. (TYO:3968)
Japan · Delayed Price · Currency is JPY 799.00
+21.00 (2.70%)
Nov 5, 2026, 9:25 AM JST
Segue Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 790.00 | 801.00 | 782.00 | 799.00 | 799.00 | 2.70% | 77,200 |
| Nov 4, 2026 | 797.00 | 797.00 | 751.00 | 778.00 | 778.00 | -4.19% | 1,012,800 |
| Nov 2, 2026 | 812.00 | 843.00 | 792.00 | 812.00 | 812.00 | 0.12% | 984,300 |
| Oct 30, 2026 | 806.00 | 835.00 | 806.00 | 811.00 | 811.00 | -0.12% | 487,800 |
| Oct 29, 2026 | 837.00 | 839.00 | 805.00 | 812.00 | 812.00 | -4.47% | 646,600 |
| Oct 28, 2026 | 856.00 | 890.00 | 841.00 | 850.00 | 850.00 | -3.19% | 769,700 |
| Oct 27, 2026 | 820.00 | 887.00 | 815.00 | 878.00 | 878.00 | 6.94% | 1,120,300 |
| Oct 26, 2026 | 848.00 | 852.00 | 804.00 | 821.00 | 821.00 | 0.12% | 674,700 |
| Oct 23, 2026 | 863.00 | 863.00 | 809.00 | 820.00 | 820.00 | -5.09% | 1,158,800 |
| Oct 22, 2026 | 830.00 | 877.00 | 829.00 | 864.00 | 864.00 | 7.46% | 1,796,000 |
| Oct 21, 2026 | 812.00 | 836.00 | 799.00 | 804.00 | 804.00 | 1.64% | 592,500 |
| Oct 20, 2026 | 821.00 | 823.00 | 789.00 | 791.00 | 791.00 | -4.58% | 600,300 |
| Oct 19, 2026 | 835.00 | 854.00 | 820.00 | 829.00 | 829.00 | -1.89% | 811,300 |
| Oct 16, 2026 | 799.00 | 850.00 | 799.00 | 845.00 | 845.00 | 6.96% | 838,400 |
| Oct 15, 2026 | 781.00 | 819.00 | 780.00 | 790.00 | 790.00 | -1.99% | 599,500 |
| Oct 14, 2026 | 801.00 | 814.00 | 781.00 | 806.00 | 806.00 | 0.62% | 783,800 |
| 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 |