Septeni Holdings Co., Ltd. (TYO:4293)
Japan · Delayed Price · Currency is JPY 474.00
-5.00 (-1.04%)
Oct 26, 2026, 3:30 PM JST
Septeni Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 477.00 | 480.00 | 472.00 | 474.00 | 474.00 | -1.04% | 358,800 |
| Oct 23, 2026 | 483.00 | 485.00 | 478.00 | 479.00 | 479.00 | -0.62% | 382,300 |
| Oct 22, 2026 | 485.00 | 490.00 | 481.00 | 482.00 | 482.00 | -1.23% | 308,100 |
| Oct 21, 2026 | 491.00 | 491.00 | 485.00 | 488.00 | 488.00 | -0.41% | 207,900 |
| Oct 20, 2026 | 496.00 | 497.00 | 488.00 | 490.00 | 490.00 | -1.61% | 138,300 |
| Oct 19, 2026 | 496.00 | 502.00 | 494.00 | 498.00 | 498.00 | - | 297,000 |
| Oct 16, 2026 | 496.00 | 502.00 | 492.00 | 498.00 | 498.00 | 2.05% | 245,800 |
| Oct 15, 2026 | 484.00 | 492.00 | 482.00 | 488.00 | 488.00 | 0.62% | 628,500 |
| Oct 14, 2026 | 485.00 | 490.00 | 484.00 | 485.00 | 485.00 | -0.82% | 223,700 |
| Oct 13, 2026 | 488.00 | 495.00 | 484.00 | 489.00 | 489.00 | 0.41% | 224,400 |
| Oct 9, 2026 | 490.00 | 490.00 | 482.00 | 487.00 | 487.00 | - | 489,500 |
| Oct 8, 2026 | 490.00 | 490.00 | 485.00 | 487.00 | 487.00 | 0.21% | 192,300 |
| Oct 7, 2026 | 498.00 | 501.00 | 486.00 | 486.00 | 486.00 | -1.02% | 411,200 |
| Oct 6, 2026 | 494.00 | 497.00 | 490.00 | 491.00 | 491.00 | -0.61% | 295,700 |
| Oct 5, 2026 | 493.00 | 494.00 | 490.00 | 494.00 | 494.00 | 0.20% | 277,500 |
| Oct 2, 2026 | 504.00 | 504.00 | 491.00 | 493.00 | 493.00 | -1.99% | 384,600 |
| Oct 1, 2026 | 502.00 | 506.00 | 499.00 | 503.00 | 503.00 | -0.40% | 232,900 |
| Sep 30, 2026 | 509.00 | 509.00 | 499.00 | 505.00 | 505.00 | 0.20% | 268,600 |
| Sep 29, 2026 | 504.00 | 505.00 | 498.00 | 504.00 | 504.00 | -0.59% | 250,300 |
| Sep 28, 2026 | 504.00 | 509.00 | 499.00 | 507.00 | 507.00 | 1.40% | 395,200 |
| Sep 25, 2026 | 501.00 | 505.00 | 497.00 | 500.00 | 500.00 | -0.99% | 769,500 |
| Sep 24, 2026 | 504.00 | 514.00 | 501.00 | 505.00 | 505.00 | -0.20% | 491,400 |
| Sep 18, 2026 | 511.00 | 512.00 | 505.00 | 506.00 | 506.00 | -1.56% | 300,700 |
| Sep 17, 2026 | 505.00 | 515.00 | 505.00 | 514.00 | 514.00 | 1.38% | 293,600 |
| Sep 16, 2026 | 510.00 | 516.00 | 506.00 | 507.00 | 507.00 | -1.17% | 274,200 |
| Sep 15, 2026 | 522.00 | 522.00 | 513.00 | 513.00 | 513.00 | 0.20% | 236,700 |
| Sep 14, 2026 | 506.00 | 515.00 | 504.00 | 512.00 | 512.00 | 1.19% | 400,800 |
| 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 |