Segue Group Co., Ltd. (TYO:3968)
Japan · Delayed Price · Currency is JPY 551.00
0.00 (0.00%)
Jun 4, 2026, 3:30 PM JST
Segue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 560.00 | 563.00 | 541.00 | 551.00 | 551.00 | -1.61% | 379,200 |
| Jun 2, 2026 | 566.00 | 566.00 | 553.00 | 560.00 | 560.00 | -1.06% | 237,800 |
| Jun 1, 2026 | 562.00 | 570.00 | 554.00 | 566.00 | 566.00 | 1.80% | 264,600 |
| May 29, 2026 | 568.00 | 574.00 | 556.00 | 556.00 | 556.00 | -0.89% | 302,800 |
| May 28, 2026 | 570.00 | 577.00 | 557.00 | 561.00 | 561.00 | -1.23% | 225,600 |
| May 27, 2026 | 570.00 | 573.00 | 557.00 | 568.00 | 568.00 | -0.18% | 317,700 |
| May 26, 2026 | 574.00 | 587.00 | 569.00 | 569.00 | 569.00 | -0.87% | 319,900 |
| May 25, 2026 | 578.00 | 580.00 | 558.00 | 574.00 | 574.00 | -0.17% | 353,500 |
| May 22, 2026 | 575.00 | 583.00 | 570.00 | 575.00 | 575.00 | -0.69% | 180,200 |
| May 21, 2026 | 570.00 | 581.00 | 566.00 | 579.00 | 579.00 | 3.76% | 432,900 |
| May 20, 2026 | 571.00 | 571.00 | 552.00 | 558.00 | 558.00 | -1.59% | 296,400 |
| May 19, 2026 | 571.00 | 578.00 | 564.00 | 567.00 | 567.00 | 1.07% | 438,800 |
| May 18, 2026 | 556.00 | 567.00 | 543.00 | 561.00 | 561.00 | -1.58% | 644,200 |
| May 15, 2026 | 572.00 | 583.00 | 557.00 | 570.00 | 570.00 | 3.26% | 720,700 |
| 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 |