Septeni Holdings Co., Ltd. (TYO:4293)
Japan · Delayed Price · Currency is JPY 412.00
+4.00 (0.98%)
Dec 12, 2025, 3:24 PM JST
Septeni Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 411.00 | 415.00 | 411.00 | 412.00 | 412.00 | 0.98% | 259,200 |
| Dec 11, 2025 | 411.00 | 413.00 | 408.00 | 408.00 | 408.00 | -0.49% | 396,500 |
| Dec 10, 2025 | 411.00 | 413.00 | 410.00 | 410.00 | 410.00 | -0.49% | 291,400 |
| Dec 9, 2025 | 413.00 | 416.00 | 411.00 | 412.00 | 412.00 | -0.72% | 257,300 |
| Dec 8, 2025 | 411.00 | 416.00 | 411.00 | 415.00 | 415.00 | 0.97% | 205,900 |
| Dec 5, 2025 | 413.00 | 414.00 | 410.00 | 411.00 | 411.00 | -0.48% | 158,300 |
| Dec 4, 2025 | 412.00 | 416.00 | 412.00 | 413.00 | 413.00 | -0.48% | 148,600 |
| Dec 3, 2025 | 415.00 | 417.00 | 412.00 | 415.00 | 415.00 | - | 284,300 |
| Dec 2, 2025 | 421.00 | 423.00 | 414.00 | 415.00 | 415.00 | -0.72% | 200,800 |
| Dec 1, 2025 | 423.00 | 426.00 | 418.00 | 418.00 | 418.00 | -0.71% | 298,900 |
| Nov 28, 2025 | 419.00 | 423.00 | 417.00 | 421.00 | 421.00 | 1.45% | 225,200 |
| Nov 27, 2025 | 417.00 | 419.00 | 413.00 | 415.00 | 415.00 | - | 166,900 |
| Nov 26, 2025 | 417.00 | 419.00 | 414.00 | 415.00 | 415.00 | - | 253,100 |
| Nov 25, 2025 | 425.00 | 425.00 | 414.00 | 415.00 | 415.00 | -0.72% | 297,700 |
| Nov 21, 2025 | 412.00 | 418.00 | 412.00 | 418.00 | 418.00 | 1.46% | 172,400 |
| Nov 20, 2025 | 417.00 | 418.00 | 412.00 | 412.00 | 412.00 | 0.24% | 133,300 |
| Nov 19, 2025 | 415.00 | 416.00 | 411.00 | 411.00 | 411.00 | -1.67% | 275,500 |
| Nov 18, 2025 | 420.00 | 425.00 | 416.00 | 418.00 | 418.00 | -1.42% | 427,000 |
| Nov 17, 2025 | 430.00 | 432.00 | 421.00 | 424.00 | 424.00 | - | 206,900 |
| Nov 14, 2025 | 423.00 | 427.00 | 418.00 | 424.00 | 424.00 | -0.24% | 230,700 |
| Nov 13, 2025 | 424.00 | 436.00 | 422.00 | 425.00 | 425.00 | 1.43% | 738,500 |
| Nov 12, 2025 | 417.00 | 420.00 | 415.00 | 419.00 | 419.00 | 0.72% | 274,300 |
| Nov 11, 2025 | 412.00 | 416.00 | 410.00 | 416.00 | 416.00 | 1.22% | 97,200 |
| Nov 10, 2025 | 413.00 | 415.00 | 410.00 | 411.00 | 411.00 | -0.96% | 153,800 |
| Nov 7, 2025 | 407.00 | 415.00 | 407.00 | 415.00 | 415.00 | 0.97% | 189,600 |
| Nov 6, 2025 | 411.00 | 412.00 | 408.00 | 411.00 | 411.00 | 0.49% | 177,100 |
| Nov 5, 2025 | 411.00 | 411.00 | 403.00 | 409.00 | 409.00 | -0.24% | 170,000 |
| Nov 4, 2025 | 411.00 | 411.00 | 407.00 | 410.00 | 410.00 | 0.24% | 147,700 |
| Oct 31, 2025 | 411.00 | 411.00 | 406.00 | 409.00 | 409.00 | 0.25% | 478,900 |
| Oct 30, 2025 | 407.00 | 410.00 | 405.00 | 408.00 | 408.00 | 1.24% | 187,500 |
| Oct 29, 2025 | 413.00 | 413.00 | 403.00 | 403.00 | 403.00 | -1.71% | 262,800 |
| Oct 28, 2025 | 412.00 | 415.00 | 408.00 | 410.00 | 410.00 | -0.24% | 132,300 |
| Oct 27, 2025 | 411.00 | 415.00 | 408.00 | 411.00 | 411.00 | 0.24% | 246,800 |
| Oct 24, 2025 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | -1.68% | 262,000 |
| Oct 23, 2025 | 414.00 | 419.00 | 410.00 | 417.00 | 417.00 | 0.97% | 265,200 |
| Oct 22, 2025 | 412.00 | 415.00 | 410.00 | 413.00 | 413.00 | 0.24% | 233,100 |
| Oct 21, 2025 | 407.00 | 414.00 | 406.00 | 412.00 | 412.00 | 1.48% | 213,100 |
| Oct 20, 2025 | 405.00 | 406.00 | 403.00 | 406.00 | 406.00 | 1.00% | 183,400 |
| Oct 17, 2025 | 405.00 | 407.00 | 401.00 | 402.00 | 402.00 | -0.74% | 257,000 |
| Oct 16, 2025 | 403.00 | 406.00 | 401.00 | 405.00 | 405.00 | 0.75% | 182,300 |
| Oct 15, 2025 | 405.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.50% | 228,800 |
| Oct 14, 2025 | 402.00 | 405.00 | 399.00 | 404.00 | 404.00 | -0.74% | 256,200 |
| Oct 10, 2025 | 407.00 | 410.00 | 405.00 | 407.00 | 407.00 | - | 170,800 |
| Oct 9, 2025 | 411.00 | 414.00 | 406.00 | 407.00 | 407.00 | -1.21% | 274,300 |
| Oct 8, 2025 | 416.00 | 417.00 | 412.00 | 412.00 | 412.00 | -1.20% | 156,200 |
| Oct 7, 2025 | 420.00 | 421.00 | 417.00 | 417.00 | 417.00 | -0.95% | 143,400 |
| Oct 6, 2025 | 425.00 | 425.00 | 420.00 | 421.00 | 421.00 | 0.48% | 168,600 |
| Oct 3, 2025 | 410.00 | 423.00 | 410.00 | 419.00 | 419.00 | 2.70% | 234,900 |
| Oct 2, 2025 | 414.00 | 415.00 | 407.00 | 408.00 | 408.00 | -0.97% | 267,100 |
| Oct 1, 2025 | 420.00 | 421.00 | 412.00 | 412.00 | 412.00 | -1.44% | 419,600 |