Skip to main content
logo
Sec Carbon,Limited (TYO:5304)
Japan flag Japan · Delayed Price · Currency is JPY
2,866.00
+14.00 (0.49%)
At close: Feb 6, 2026

Sec Carbon,Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262,826.002,889.002,823.002,866.002,866.000.49%20,900
Feb 5, 20262,842.002,878.002,804.002,852.002,852.000.11%39,800
Feb 4, 20262,742.002,849.002,742.002,849.002,849.002.37%115,200
Feb 3, 20262,660.002,798.002,651.002,783.002,783.004.58%117,500
Feb 2, 20262,687.002,725.002,657.002,661.002,661.00-0.97%35,400
Jan 30, 20262,667.002,708.002,667.002,687.002,687.000.07%13,800
Jan 29, 20262,703.002,703.002,660.002,685.002,685.00-0.85%19,400
Jan 28, 20262,729.002,730.002,703.002,708.002,708.00-1.20%18,500
Jan 27, 20262,709.002,765.002,701.002,741.002,741.000.22%17,300
Jan 26, 20262,763.002,770.002,703.002,735.002,735.00-2.25%25,900
Jan 23, 20262,829.002,838.002,776.002,798.002,798.00-0.60%39,500
Jan 22, 20262,769.002,825.002,759.002,815.002,815.002.03%60,500
Jan 21, 20262,702.002,763.002,702.002,759.002,759.000.25%28,900
Jan 20, 20262,710.002,768.002,670.002,752.002,752.001.14%28,200
Jan 19, 20262,665.002,727.002,655.002,721.002,721.001.15%29,200
Jan 16, 20262,707.002,720.002,657.002,690.002,690.00-0.96%40,000
Jan 15, 20262,720.002,745.002,712.002,716.002,716.00-0.88%29,400
Jan 14, 20262,750.002,763.002,731.002,740.002,740.00-0.54%50,100
Jan 13, 20262,739.002,759.002,717.002,755.002,755.001.10%67,900
Jan 9, 20262,667.002,777.002,620.002,725.002,725.001.49%66,500
Jan 8, 20262,655.002,713.002,600.002,685.002,685.00-0.22%112,500
Jan 7, 20262,358.002,691.002,350.002,691.002,691.0013.50%271,700
Jan 6, 20262,351.002,395.002,336.002,371.002,371.001.20%15,900
Jan 5, 20262,340.002,358.002,330.002,343.002,343.000.17%8,100
Dec 30, 20252,367.002,370.002,331.002,339.002,339.00-1.18%12,600
Dec 29, 20252,342.002,370.002,334.002,367.002,367.000.42%15,100
Dec 26, 20252,355.002,370.002,350.002,357.002,357.00-0.92%24,000
Dec 25, 20252,350.002,380.002,350.002,379.002,379.001.28%32,800
Dec 24, 20252,326.002,349.002,306.002,349.002,349.001.47%23,700
Dec 23, 20252,297.002,332.002,297.002,315.002,315.000.78%14,800
Dec 22, 20252,297.002,305.002,286.002,297.002,297.000.66%23,400
Dec 19, 20252,297.002,297.002,264.002,282.002,282.000.80%15,800
Dec 18, 20252,252.002,264.002,246.002,264.002,264.000.80%8,200
Dec 17, 20252,236.002,248.002,221.002,246.002,246.000.45%4,700
Dec 16, 20252,255.002,255.002,229.002,236.002,236.00-0.67%8,500
Dec 15, 20252,214.002,251.002,214.002,251.002,251.000.18%11,800
Dec 12, 20252,212.002,253.002,212.002,247.002,247.001.67%15,000
Dec 11, 20252,222.002,247.002,208.002,210.002,210.00-0.54%8,900
Dec 10, 20252,239.002,256.002,219.002,222.002,222.00-1.24%18,400
Dec 9, 20252,268.002,268.002,241.002,250.002,250.00-0.84%10,800
Dec 8, 20252,225.002,279.002,225.002,269.002,269.002.12%26,000
Dec 5, 20252,285.002,285.002,220.002,222.002,222.00-1.77%24,300
Dec 4, 20252,249.002,263.002,235.002,262.002,262.001.57%15,700
Dec 3, 20252,289.002,290.002,227.002,227.002,227.00-2.67%19,200
Dec 2, 20252,301.002,317.002,269.002,288.002,288.00-0.04%19,600
Dec 1, 20252,300.002,317.002,280.002,289.002,289.000.22%30,900
Nov 28, 20252,238.002,289.002,238.002,284.002,284.002.24%30,000
Nov 27, 20252,217.002,234.002,212.002,234.002,234.000.36%13,700
Nov 26, 20252,208.002,226.002,208.002,226.002,226.001.14%9,900
Nov 25, 20252,220.002,220.002,193.002,201.002,201.00-0.63%14,200