Septeni Holdings Co., Ltd. (TYO:4293)
Japan · Delayed Price · Currency is JPY 512.00
+6.00 (1.19%)
Sep 14, 2026, 3:30 PM JST
Septeni Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 506.00 | 508.00 | 504.00 | 506.00 | - | - | 73,600 |
| Sep 11, 2026 | 507.00 | 509.00 | 501.00 | 506.00 | 506.00 | -0.59% | 446,500 |
| Sep 10, 2026 | 510.00 | 514.00 | 504.00 | 509.00 | 509.00 | 0.59% | 490,400 |
| Sep 9, 2026 | 513.00 | 514.00 | 505.00 | 506.00 | 506.00 | -1.56% | 406,300 |
| Sep 8, 2026 | 521.00 | 525.00 | 514.00 | 514.00 | 514.00 | -2.10% | 217,900 |
| Sep 7, 2026 | 528.00 | 531.00 | 521.00 | 525.00 | 525.00 | 0.77% | 260,900 |
| Sep 4, 2026 | 516.00 | 527.00 | 515.00 | 521.00 | 521.00 | 1.17% | 470,300 |
| Sep 3, 2026 | 526.00 | 529.00 | 514.00 | 515.00 | 515.00 | -2.28% | 455,200 |
| Sep 2, 2026 | 525.00 | 533.00 | 523.00 | 527.00 | 527.00 | -0.57% | 573,500 |
| Sep 1, 2026 | 531.00 | 537.00 | 528.00 | 530.00 | 530.00 | -0.38% | 425,000 |
| Aug 31, 2026 | 526.00 | 536.00 | 526.00 | 532.00 | 532.00 | 0.57% | 297,700 |
| Aug 28, 2026 | 518.00 | 537.00 | 518.00 | 529.00 | 529.00 | 3.12% | 951,200 |
| Aug 27, 2026 | 510.00 | 513.00 | 506.00 | 513.00 | 513.00 | - | 502,600 |
| Aug 26, 2026 | 506.00 | 515.00 | 506.00 | 513.00 | 513.00 | 0.79% | 298,700 |
| Aug 25, 2026 | 512.00 | 512.00 | 506.00 | 509.00 | 509.00 | - | 282,800 |
| Aug 24, 2026 | 516.00 | 518.00 | 506.00 | 509.00 | 509.00 | -0.39% | 202,100 |
| Aug 21, 2026 | 513.00 | 518.00 | 508.00 | 511.00 | 511.00 | -1.73% | 173,300 |
| Aug 20, 2026 | 508.00 | 530.00 | 506.00 | 520.00 | 520.00 | 2.36% | 540,100 |
| Aug 19, 2026 | 506.00 | 510.00 | 498.00 | 508.00 | 508.00 | 0.20% | 478,500 |
| Aug 18, 2026 | 501.00 | 513.00 | 500.00 | 507.00 | 507.00 | 0.80% | 237,500 |
| Aug 17, 2026 | 509.00 | 509.00 | 501.00 | 503.00 | 503.00 | -1.18% | 163,400 |
| Aug 14, 2026 | 511.00 | 514.00 | 506.00 | 509.00 | 509.00 | 0.59% | 249,000 |
| Aug 13, 2026 | 510.00 | 514.00 | 503.00 | 506.00 | 506.00 | -0.39% | 204,300 |
| Aug 12, 2026 | 510.00 | 512.00 | 503.00 | 508.00 | 508.00 | -0.39% | 222,600 |
| Aug 10, 2026 | 492.00 | 511.00 | 481.00 | 510.00 | 510.00 | 3.03% | 451,100 |
| Aug 7, 2026 | 496.00 | 500.00 | 482.00 | 495.00 | 495.00 | -4.81% | 1,031,700 |
| Aug 6, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2.77% | 462,300 |
| Aug 5, 2026 | 509.00 | 510.00 | 501.00 | 506.00 | 506.00 | 1.20% | 238,300 |
| Aug 4, 2026 | 508.00 | 509.00 | 500.00 | 500.00 | 500.00 | -1.57% | 243,900 |
| Aug 3, 2026 | 513.00 | 514.00 | 499.00 | 508.00 | 508.00 | -1.36% | 316,600 |
| Jul 31, 2026 | 517.00 | 523.00 | 514.00 | 515.00 | 515.00 | -1.53% | 364,800 |
| Jul 30, 2026 | 528.00 | 530.00 | 518.00 | 523.00 | 523.00 | -1.69% | 409,900 |
| Jul 29, 2026 | 517.00 | 542.00 | 515.00 | 532.00 | 532.00 | 4.31% | 1,010,400 |
| Jul 28, 2026 | 502.00 | 514.00 | 501.00 | 510.00 | 510.00 | 1.19% | 773,300 |
| Jul 27, 2026 | 500.00 | 505.00 | 497.00 | 504.00 | 504.00 | 1.82% | 315,300 |
| Jul 24, 2026 | 495.00 | 498.00 | 489.00 | 495.00 | 495.00 | -1.79% | 625,700 |
| Jul 23, 2026 | 494.00 | 507.00 | 490.00 | 504.00 | 504.00 | - | 362,000 |
| Jul 22, 2026 | 511.00 | 511.00 | 498.00 | 504.00 | 504.00 | 0.60% | 615,100 |
| Jul 21, 2026 | 498.00 | 508.00 | 494.00 | 501.00 | 501.00 | 2.24% | 449,900 |
| Jul 17, 2026 | 513.00 | 520.00 | 487.00 | 490.00 | 490.00 | -3.73% | 1,021,800 |
| Jul 16, 2026 | 510.00 | 520.00 | 507.00 | 509.00 | 509.00 | -1.74% | 347,400 |
| Jul 15, 2026 | 519.00 | 524.00 | 511.00 | 518.00 | 518.00 | -0.19% | 448,600 |
| Jul 14, 2026 | 517.00 | 526.00 | 517.00 | 519.00 | 519.00 | 0.39% | 323,900 |
| Jul 13, 2026 | 504.00 | 523.00 | 503.00 | 517.00 | 517.00 | 2.58% | 667,900 |
| Jul 10, 2026 | 488.00 | 508.00 | 486.00 | 504.00 | 504.00 | 2.44% | 464,100 |
| Jul 9, 2026 | 475.00 | 494.00 | 474.00 | 492.00 | 492.00 | 0.82% | 535,200 |
| Jul 8, 2026 | 488.00 | 495.00 | 480.00 | 488.00 | 488.00 | -0.20% | 639,300 |
| Jul 7, 2026 | 488.00 | 497.00 | 485.00 | 489.00 | 489.00 | 1.03% | 449,100 |
| Jul 6, 2026 | 473.00 | 485.00 | 472.00 | 484.00 | 484.00 | 1.47% | 334,000 |
| Jul 3, 2026 | 476.00 | 492.00 | 475.00 | 477.00 | 477.00 | 1.92% | 913,000 |