Segue Group Co., Ltd. (TYO:3968)
Japan · Delayed Price · Currency is JPY 589.00
+10.00 (1.73%)
Aug 10, 2026, 3:30 PM JST
Segue Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 560.00 | 573.00 | 556.00 | 565.00 | 555.79 | 1.44% | 211,600 |
| Jun 19, 2026 | 560.00 | 565.00 | 551.00 | 557.00 | 547.92 | -1.76% | 202,600 |
| Jun 18, 2026 | 565.00 | 572.00 | 560.00 | 567.00 | 557.76 | 0.35% | 137,200 |
| Jun 17, 2026 | 557.00 | 571.00 | 555.00 | 565.00 | 555.79 | 2.91% | 248,200 |
| Jun 16, 2026 | 557.00 | 557.00 | 548.00 | 549.00 | 540.05 | -1.44% | 138,700 |
| Jun 15, 2026 | 556.00 | 561.00 | 552.00 | 557.00 | 547.92 | 1.27% | 164,200 |
| Jun 12, 2026 | 558.00 | 563.00 | 545.00 | 550.00 | 541.03 | -0.54% | 235,600 |
| Jun 11, 2026 | 561.00 | 562.00 | 551.00 | 553.00 | 543.98 | -2.64% | 181,600 |
| Jun 10, 2026 | 566.00 | 577.00 | 562.00 | 568.00 | 558.74 | 0.35% | 135,900 |
| Jun 9, 2026 | 575.00 | 578.00 | 561.00 | 566.00 | 556.77 | -0.35% | 190,100 |
| Jun 8, 2026 | 575.00 | 575.00 | 561.00 | 568.00 | 558.74 | -2.91% | 335,100 |
| Jun 5, 2026 | 556.00 | 587.00 | 556.00 | 585.00 | 575.46 | 6.17% | 413,400 |
| Jun 4, 2026 | 547.00 | 553.00 | 540.00 | 551.00 | 542.02 | - | 164,700 |
| Jun 3, 2026 | 560.00 | 563.00 | 541.00 | 551.00 | 542.02 | -1.61% | 379,200 |
| Jun 2, 2026 | 566.00 | 566.00 | 553.00 | 560.00 | 550.87 | -1.06% | 237,800 |
| Jun 1, 2026 | 562.00 | 570.00 | 554.00 | 566.00 | 556.77 | 1.80% | 264,600 |