Skip to main content
logo
Sec Carbon,Limited (TYO:5304)
Japan flag Japan · Delayed Price · Currency is JPY
2,572.00
+36.00 (1.42%)
Mar 24, 2026, 3:30 PM JST

Sec Carbon,Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,619.002,619.002,535.002,572.002,572.001.42%59,300
Mar 23, 20262,503.002,575.002,498.002,536.002,536.00-3.17%78,300
Mar 19, 20262,980.002,980.002,602.002,619.002,619.00-13.56%359,500
Mar 18, 20262,985.003,045.002,985.003,030.003,030.001.68%22,300
Mar 17, 20262,997.003,025.002,973.002,980.002,980.000.61%32,900
Mar 16, 20262,956.003,010.002,940.002,962.002,962.00-1.23%73,200
Mar 13, 20262,916.003,010.002,899.002,999.002,999.002.08%43,600
Mar 12, 20262,961.003,040.002,856.002,938.002,938.00-2.23%107,900
Mar 11, 20263,000.003,085.002,980.003,005.003,005.000.77%64,300
Mar 10, 20262,792.002,998.002,792.002,982.002,982.006.65%110,400
Mar 9, 20262,748.002,898.002,645.002,796.002,796.00-3.52%71,900
Mar 6, 20262,908.002,959.002,870.002,898.002,898.00-0.69%43,300
Mar 5, 20262,902.002,978.002,876.002,918.002,918.004.14%87,700
Mar 4, 20262,894.002,931.002,789.002,802.002,802.00-4.82%90,500
Mar 3, 20262,967.003,015.002,880.002,944.002,944.00-1.57%125,600
Mar 2, 20262,928.002,993.002,867.002,991.002,991.00-0.27%83,700
Feb 27, 20263,000.003,020.002,971.002,999.002,999.000.44%25,300
Feb 26, 20262,919.003,000.002,915.002,986.002,986.002.47%61,200
Feb 25, 20262,919.002,919.002,885.002,914.002,914.000.94%23,200
Feb 24, 20262,881.002,916.002,843.002,887.002,887.001.09%17,800
Feb 20, 20262,839.002,877.002,839.002,856.002,856.00-1.01%38,300
Feb 19, 20262,934.002,934.002,836.002,885.002,885.00-1.67%23,700
Feb 18, 20262,859.002,949.002,852.002,934.002,934.002.88%36,700
Feb 17, 20262,839.002,863.002,821.002,852.002,852.000.49%14,900
Feb 16, 20262,810.002,870.002,714.002,838.002,838.000.64%73,900
Feb 13, 20262,834.002,869.002,801.002,820.002,820.00-1.78%45,800
Feb 12, 20262,840.002,910.002,801.002,871.002,871.000.70%35,100
Feb 10, 20262,850.002,885.002,843.002,851.002,851.00-0.28%29,100
Feb 9, 20262,886.002,891.002,787.002,859.002,859.00-0.24%29,000
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