Septeni Holdings Co., Ltd. (TYO:4293)
Japan · Delayed Price · Currency is JPY 503.00
-50.00 (-9.04%)
Jun 3, 2026, 3:30 PM JST
Septeni Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 563.00 | 566.00 | 541.00 | 553.00 | 553.00 | -2.47% | 1,224,600 |
| Jun 1, 2026 | 577.00 | 580.00 | 564.00 | 567.00 | 567.00 | - | 1,174,800 |
| May 29, 2026 | 574.00 | 576.00 | 561.00 | 567.00 | 567.00 | -0.18% | 1,228,700 |
| May 28, 2026 | 578.00 | 582.00 | 564.00 | 568.00 | 568.00 | -0.70% | 1,164,900 |
| May 27, 2026 | 551.00 | 578.00 | 548.00 | 572.00 | 572.00 | 4.76% | 2,164,000 |
| May 26, 2026 | 515.00 | 551.00 | 510.00 | 546.00 | 546.00 | 7.27% | 1,996,800 |
| May 25, 2026 | 500.00 | 509.00 | 494.00 | 509.00 | 509.00 | 2.21% | 629,100 |
| May 22, 2026 | 492.00 | 501.00 | 488.00 | 498.00 | 498.00 | -0.40% | 772,300 |
| May 21, 2026 | 490.00 | 511.00 | 484.00 | 500.00 | 500.00 | 3.73% | 2,169,500 |
| May 20, 2026 | 475.00 | 484.00 | 472.00 | 482.00 | 482.00 | 2.55% | 884,800 |
| May 19, 2026 | 471.00 | 476.00 | 469.00 | 470.00 | 470.00 | 1.51% | 870,000 |
| May 18, 2026 | 455.00 | 464.00 | 452.00 | 463.00 | 463.00 | 1.76% | 837,200 |
| May 15, 2026 | 452.00 | 463.00 | 448.00 | 455.00 | 455.00 | -0.66% | 779,100 |
| May 14, 2026 | 432.00 | 460.00 | 430.00 | 458.00 | 458.00 | 9.83% | 2,549,100 |
| May 13, 2026 | 412.00 | 417.00 | 408.00 | 417.00 | 417.00 | 1.21% | 723,400 |
| May 12, 2026 | 414.00 | 418.00 | 411.00 | 412.00 | 412.00 | 0.49% | 477,000 |
| May 11, 2026 | 413.00 | 416.00 | 409.00 | 410.00 | 410.00 | -0.97% | 418,200 |
| May 8, 2026 | 410.00 | 415.00 | 409.00 | 414.00 | 414.00 | 1.47% | 324,600 |
| May 7, 2026 | 419.00 | 422.00 | 408.00 | 408.00 | 408.00 | -3.32% | 682,800 |
| May 1, 2026 | 421.00 | 424.00 | 417.00 | 422.00 | 422.00 | 0.24% | 172,700 |
| Apr 30, 2026 | 421.00 | 425.00 | 418.00 | 421.00 | 421.00 | -0.94% | 377,400 |
| Apr 28, 2026 | 426.00 | 426.00 | 421.00 | 425.00 | 425.00 | 0.71% | 458,500 |
| Apr 27, 2026 | 434.00 | 434.00 | 422.00 | 422.00 | 422.00 | -3.21% | 478,800 |
| Apr 24, 2026 | 442.00 | 442.00 | 434.00 | 436.00 | 436.00 | -1.13% | 301,400 |
| Apr 23, 2026 | 437.00 | 443.00 | 433.00 | 441.00 | 441.00 | 0.68% | 526,300 |
| Apr 22, 2026 | 438.00 | 446.00 | 435.00 | 438.00 | 438.00 | 0.92% | 976,200 |
| Apr 21, 2026 | 438.00 | 439.00 | 429.00 | 434.00 | 434.00 | -0.46% | 340,700 |
| Apr 20, 2026 | 434.00 | 440.00 | 432.00 | 436.00 | 436.00 | -0.23% | 222,300 |
| Apr 17, 2026 | 438.00 | 442.00 | 436.00 | 437.00 | 437.00 | -0.23% | 206,400 |
| Apr 16, 2026 | 435.00 | 441.00 | 435.00 | 438.00 | 438.00 | 0.92% | 197,700 |
| Apr 15, 2026 | 436.00 | 441.00 | 431.00 | 434.00 | 434.00 | 0.23% | 538,000 |
| Apr 14, 2026 | 425.00 | 434.00 | 425.00 | 433.00 | 433.00 | 2.61% | 751,200 |
| Apr 13, 2026 | 408.00 | 423.00 | 408.00 | 422.00 | 422.00 | 2.68% | 575,000 |
| Apr 10, 2026 | 423.00 | 425.00 | 411.00 | 411.00 | 411.00 | -2.38% | 236,300 |
| Apr 9, 2026 | 429.00 | 429.00 | 419.00 | 421.00 | 421.00 | -1.64% | 216,100 |
| Apr 8, 2026 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 1.66% | 209,700 |
| Apr 7, 2026 | 421.00 | 424.00 | 419.00 | 421.00 | 421.00 | 0.72% | 161,500 |
| Apr 6, 2026 | 415.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.72% | 147,600 |
| Apr 3, 2026 | 416.00 | 417.00 | 412.00 | 415.00 | 415.00 | 0.73% | 192,500 |
| Apr 2, 2026 | 425.00 | 427.00 | 411.00 | 412.00 | 412.00 | -3.06% | 314,500 |
| Apr 1, 2026 | 421.00 | 427.00 | 419.00 | 425.00 | 425.00 | 2.16% | 253,100 |
| Mar 31, 2026 | 418.00 | 423.00 | 415.00 | 416.00 | 416.00 | -0.95% | 492,400 |
| Mar 30, 2026 | 414.00 | 421.00 | 408.00 | 420.00 | 420.00 | -0.47% | 973,900 |
| Mar 27, 2026 | 415.00 | 423.00 | 415.00 | 422.00 | 422.00 | 1.69% | 603,100 |
| Mar 26, 2026 | 417.00 | 419.00 | 413.00 | 415.00 | 415.00 | 0.48% | 369,600 |
| Mar 25, 2026 | 407.00 | 415.00 | 405.00 | 413.00 | 413.00 | 2.48% | 426,000 |
| Mar 24, 2026 | 406.00 | 406.00 | 401.00 | 403.00 | 403.00 | 1.26% | 183,100 |
| Mar 23, 2026 | 408.00 | 408.00 | 395.00 | 398.00 | 398.00 | -3.16% | 620,300 |
| Mar 19, 2026 | 415.00 | 421.00 | 409.00 | 411.00 | 411.00 | -2.38% | 1,308,500 |
| Mar 18, 2026 | 417.00 | 421.00 | 414.00 | 421.00 | 421.00 | 0.96% | 178,800 |