Septeni Holdings Co., Ltd. (TYO:4293)
Japan · Delayed Price · Currency is JPY 457.00
+14.00 (3.16%)
Jan 23, 2026, 3:30 PM JST
Septeni Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 467.00 | 467.00 | 455.00 | 457.00 | 457.00 | 3.16% | 1,046,800 |
| Jan 22, 2026 | 439.00 | 454.00 | 437.00 | 443.00 | 443.00 | 1.61% | 656,900 |
| Jan 21, 2026 | 448.00 | 449.00 | 435.00 | 436.00 | 436.00 | -3.75% | 702,500 |
| Jan 20, 2026 | 456.00 | 457.00 | 449.00 | 453.00 | 453.00 | -0.44% | 568,300 |
| Jan 19, 2026 | 458.00 | 460.00 | 452.00 | 455.00 | 455.00 | -0.44% | 307,400 |
| Jan 16, 2026 | 468.00 | 469.00 | 451.00 | 457.00 | 457.00 | -2.56% | 843,600 |
| Jan 15, 2026 | 467.00 | 469.00 | 458.00 | 469.00 | 469.00 | 2.18% | 1,014,000 |
| Jan 14, 2026 | 509.00 | 510.00 | 449.00 | 459.00 | 459.00 | -9.29% | 3,257,400 |
| Jan 13, 2026 | 509.00 | 512.00 | 502.00 | 506.00 | 506.00 | -0.20% | 375,700 |
| Jan 9, 2026 | 511.00 | 514.00 | 503.00 | 507.00 | 507.00 | -0.78% | 501,300 |
| Jan 8, 2026 | 508.00 | 513.00 | 500.00 | 511.00 | 511.00 | 0.20% | 690,900 |
| Jan 7, 2026 | 490.00 | 510.00 | 487.00 | 510.00 | 510.00 | 4.72% | 978,700 |
| Jan 6, 2026 | 473.00 | 492.00 | 467.00 | 487.00 | 487.00 | 2.96% | 1,285,000 |
| Jan 5, 2026 | 490.00 | 490.00 | 467.00 | 473.00 | 473.00 | -3.27% | 1,819,400 |
| Dec 30, 2025 | 480.00 | 494.00 | 467.00 | 489.00 | 489.00 | 0.82% | 2,500,800 |
| Dec 29, 2025 | 450.00 | 506.00 | 449.00 | 485.00 | 485.00 | 4.08% | 2,917,000 |
| Dec 26, 2025 | 470.00 | 473.00 | 463.00 | 466.00 | 448.00 | -0.64% | 1,033,600 |
| Dec 25, 2025 | 447.00 | 474.00 | 446.00 | 469.00 | 450.88 | 3.30% | 1,657,600 |
| Dec 24, 2025 | 446.00 | 455.00 | 443.00 | 454.00 | 436.46 | 1.79% | 1,079,500 |
| Dec 23, 2025 | 450.00 | 454.00 | 439.00 | 446.00 | 428.77 | 0.22% | 1,545,400 |
| Dec 22, 2025 | 433.00 | 449.00 | 429.00 | 445.00 | 427.81 | 6.21% | 2,485,000 |
| Dec 19, 2025 | 415.00 | 419.00 | 413.00 | 419.00 | 402.82 | 1.21% | 920,700 |
| Dec 18, 2025 | 410.00 | 415.00 | 410.00 | 414.00 | 398.01 | 0.73% | 295,900 |
| Dec 17, 2025 | 412.00 | 414.00 | 411.00 | 411.00 | 395.12 | -0.96% | 288,800 |
| Dec 16, 2025 | 417.00 | 418.00 | 415.00 | 415.00 | 398.97 | - | 253,400 |
| Dec 15, 2025 | 414.00 | 417.00 | 413.00 | 415.00 | 398.97 | 0.73% | 295,700 |
| Dec 12, 2025 | 411.00 | 415.00 | 411.00 | 412.00 | 396.09 | 0.98% | 259,200 |
| Dec 11, 2025 | 411.00 | 413.00 | 408.00 | 408.00 | 392.24 | -0.49% | 396,500 |
| Dec 10, 2025 | 411.00 | 413.00 | 410.00 | 410.00 | 394.16 | -0.49% | 291,400 |
| Dec 9, 2025 | 413.00 | 416.00 | 411.00 | 412.00 | 396.09 | -0.72% | 257,300 |
| Dec 8, 2025 | 411.00 | 416.00 | 411.00 | 415.00 | 398.97 | 0.97% | 205,900 |
| Dec 5, 2025 | 413.00 | 414.00 | 410.00 | 411.00 | 395.12 | -0.48% | 184,800 |
| Dec 4, 2025 | 412.00 | 416.00 | 412.00 | 413.00 | 397.05 | -0.48% | 148,600 |
| Dec 3, 2025 | 415.00 | 417.00 | 412.00 | 415.00 | 398.97 | - | 284,300 |
| Dec 2, 2025 | 421.00 | 423.00 | 414.00 | 415.00 | 398.97 | -0.72% | 200,800 |
| Dec 1, 2025 | 423.00 | 426.00 | 418.00 | 418.00 | 401.85 | -0.71% | 298,900 |
| Nov 28, 2025 | 419.00 | 423.00 | 417.00 | 421.00 | 404.74 | 1.45% | 225,200 |
| Nov 27, 2025 | 417.00 | 419.00 | 413.00 | 415.00 | 398.97 | - | 166,900 |
| Nov 26, 2025 | 417.00 | 419.00 | 414.00 | 415.00 | 398.97 | - | 253,100 |
| Nov 25, 2025 | 425.00 | 425.00 | 414.00 | 415.00 | 398.97 | -0.72% | 297,700 |
| Nov 21, 2025 | 412.00 | 418.00 | 412.00 | 418.00 | 401.85 | 1.46% | 172,400 |
| Nov 20, 2025 | 417.00 | 418.00 | 412.00 | 412.00 | 396.09 | 0.24% | 133,300 |
| Nov 19, 2025 | 415.00 | 416.00 | 411.00 | 411.00 | 395.12 | -1.67% | 275,500 |
| Nov 18, 2025 | 420.00 | 425.00 | 416.00 | 418.00 | 401.85 | -1.42% | 427,000 |
| Nov 17, 2025 | 430.00 | 432.00 | 421.00 | 424.00 | 407.62 | - | 206,900 |
| Nov 14, 2025 | 423.00 | 427.00 | 418.00 | 424.00 | 407.62 | -0.24% | 230,700 |
| Nov 13, 2025 | 424.00 | 436.00 | 422.00 | 425.00 | 408.58 | 1.43% | 738,500 |
| Nov 12, 2025 | 417.00 | 420.00 | 415.00 | 419.00 | 402.82 | 0.72% | 274,300 |
| Nov 11, 2025 | 412.00 | 416.00 | 410.00 | 416.00 | 399.93 | 1.22% | 97,200 |
| Nov 10, 2025 | 413.00 | 415.00 | 410.00 | 411.00 | 395.12 | -0.96% | 153,800 |