Septeni Holdings Co., Ltd. (TYO:4293)
Japan · Delayed Price · Currency is JPY 500.00
-8.00 (-1.57%)
Aug 4, 2026, 3:30 PM JST
Septeni Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 508.00 | 509.00 | 500.00 | 501.00 | - | -1.38% | 126,700 |
| 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 |
| Jul 2, 2026 | 446.00 | 478.00 | 446.00 | 468.00 | 468.00 | 6.61% | 2,080,200 |
| Jul 1, 2026 | 451.00 | 454.00 | 439.00 | 439.00 | 439.00 | -1.35% | 426,800 |
| Jun 30, 2026 | 456.00 | 456.00 | 445.00 | 445.00 | 445.00 | -1.55% | 269,700 |
| Jun 29, 2026 | 454.00 | 460.00 | 449.00 | 452.00 | 452.00 | 1.35% | 448,500 |
| Jun 26, 2026 | 455.00 | 458.00 | 451.00 | 455.00 | 446.00 | -0.22% | 679,200 |
| Jun 25, 2026 | 469.00 | 469.00 | 456.00 | 456.00 | 446.98 | -1.94% | 567,900 |
| Jun 24, 2026 | 471.00 | 478.00 | 462.00 | 465.00 | 455.80 | -0.64% | 527,800 |
| Jun 23, 2026 | 473.00 | 473.00 | 461.00 | 468.00 | 458.74 | -1.47% | 725,900 |
| Jun 22, 2026 | 480.00 | 485.00 | 473.00 | 475.00 | 465.60 | -0.63% | 329,900 |
| Jun 19, 2026 | 479.00 | 482.00 | 472.00 | 478.00 | 468.55 | -0.21% | 345,600 |
| Jun 18, 2026 | 485.00 | 486.00 | 479.00 | 479.00 | 469.53 | -0.21% | 140,900 |
| Jun 17, 2026 | 479.00 | 488.00 | 478.00 | 480.00 | 470.51 | 0.21% | 369,000 |
| Jun 16, 2026 | 483.00 | 485.00 | 475.00 | 479.00 | 469.53 | -1.24% | 263,500 |
| Jun 15, 2026 | 480.00 | 486.00 | 477.00 | 485.00 | 475.41 | 1.04% | 350,600 |
| Jun 12, 2026 | 485.00 | 489.00 | 474.00 | 480.00 | 470.51 | -1.44% | 405,500 |
| Jun 11, 2026 | 476.00 | 490.00 | 473.00 | 487.00 | 477.37 | 0.62% | 779,200 |
| Jun 10, 2026 | 497.00 | 498.00 | 484.00 | 484.00 | 474.43 | -2.02% | 514,300 |
| Jun 9, 2026 | 512.00 | 512.00 | 490.00 | 494.00 | 484.23 | -2.56% | 476,900 |
| Jun 8, 2026 | 514.00 | 518.00 | 498.00 | 507.00 | 496.97 | -0.98% | 548,000 |
| Jun 5, 2026 | 512.00 | 519.00 | 504.00 | 512.00 | 501.87 | 4.70% | 719,000 |
| Jun 4, 2026 | 480.00 | 492.00 | 472.00 | 489.00 | 479.33 | -2.78% | 969,500 |
| Jun 3, 2026 | 533.00 | 535.00 | 499.00 | 503.00 | 493.05 | -9.04% | 2,310,500 |
| Jun 2, 2026 | 563.00 | 566.00 | 541.00 | 553.00 | 542.06 | -2.47% | 1,224,600 |
| Jun 1, 2026 | 577.00 | 580.00 | 564.00 | 567.00 | 555.78 | - | 1,174,800 |
| May 29, 2026 | 574.00 | 576.00 | 561.00 | 567.00 | 555.78 | -0.18% | 1,228,700 |
| May 28, 2026 | 578.00 | 582.00 | 564.00 | 568.00 | 556.76 | -0.70% | 1,164,900 |
| May 27, 2026 | 551.00 | 578.00 | 548.00 | 572.00 | 560.69 | 4.76% | 2,164,000 |
| May 26, 2026 | 515.00 | 551.00 | 510.00 | 546.00 | 535.20 | 7.27% | 1,996,800 |