Skip to main content
logo
Sec Carbon,Limited (TYO:5304)
Japan flag Japan · Delayed Price · Currency is JPY
2,603.00
+23.00 (0.89%)
Aug 14, 2026, 3:30 PM JST

Sec Carbon,Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,590.002,630.002,580.002,603.002,603.000.89%18,600
Aug 13, 20262,584.002,610.002,579.002,580.002,580.00-1.15%21,900
Aug 12, 20262,630.002,640.002,569.002,610.002,610.00-1.21%57,300
Aug 10, 20262,765.002,789.002,627.002,642.002,642.00-4.45%42,000
Aug 7, 20262,710.002,798.002,680.002,765.002,765.002.79%54,300
Aug 6, 20262,627.002,719.002,604.002,690.002,690.003.38%67,200
Aug 5, 20262,483.002,616.002,483.002,602.002,602.004.58%30,600
Aug 4, 20262,455.002,500.002,450.002,488.002,488.001.55%35,000
Aug 3, 20262,438.002,472.002,383.002,450.002,450.000.20%38,400
Jul 31, 20262,470.002,488.002,437.002,445.002,445.00-0.65%12,700
Jul 30, 20262,455.002,466.002,421.002,461.002,461.00-0.04%11,900
Jul 29, 20262,506.002,506.002,402.002,462.002,462.00-0.93%22,300
Jul 28, 20262,555.002,555.002,461.002,485.002,485.00-2.74%22,500
Jul 27, 20262,484.002,575.002,474.002,555.002,555.003.27%39,100
Jul 24, 20262,551.002,551.002,463.002,474.002,474.00-3.02%18,600
Jul 23, 20262,556.002,559.002,531.002,551.002,551.000.79%9,200
Jul 22, 20262,481.002,563.002,463.002,531.002,531.001.36%27,100
Jul 21, 20262,448.002,500.002,432.002,497.002,497.003.18%32,500
Jul 17, 20262,425.002,436.002,362.002,420.002,420.00-0.41%64,500
Jul 16, 20262,454.002,460.002,427.002,430.002,430.00-1.94%15,500
Jul 15, 20262,423.002,480.002,423.002,478.002,478.002.27%5,900
Jul 14, 20262,402.002,438.002,394.002,423.002,423.000.62%17,000
Jul 13, 20262,468.002,471.002,405.002,408.002,408.00-2.19%16,800
Jul 10, 20262,432.002,497.002,432.002,462.002,462.001.23%31,600
Jul 9, 20262,450.002,471.002,408.002,432.002,432.00-1.46%28,700
Jul 8, 20262,539.002,539.002,460.002,468.002,468.00-1.91%25,200
Jul 7, 20262,552.002,567.002,502.002,516.002,516.00-1.76%23,100
Jul 6, 20262,561.002,617.002,531.002,561.002,561.00-0.19%33,900
Jul 3, 20262,535.002,577.002,523.002,566.002,566.003.43%52,200
Jul 2, 20262,417.002,526.002,400.002,481.002,481.002.65%65,800
Jul 1, 20262,420.002,436.002,368.002,417.002,417.000.75%33,900
Jun 30, 20262,419.002,446.002,380.002,399.002,399.00-0.46%13,300
Jun 29, 20262,363.002,410.002,359.002,410.002,410.002.03%23,100
Jun 26, 20262,373.002,396.002,331.002,362.002,362.00-0.84%35,800
Jun 25, 20262,439.002,439.002,371.002,382.002,382.00-0.29%16,900
Jun 24, 20262,377.002,420.002,374.002,389.002,389.00-1.40%18,100
Jun 23, 20262,486.002,486.002,421.002,423.002,423.00-2.53%24,000
Jun 22, 20262,376.002,489.002,334.002,486.002,486.003.54%83,700
Jun 19, 20262,453.002,453.002,400.002,401.002,401.00-1.23%22,500
Jun 18, 20262,460.002,468.002,428.002,431.002,431.00-0.94%13,800
Jun 17, 20262,435.002,478.002,435.002,454.002,454.000.57%28,300
Jun 16, 20262,464.002,467.002,431.002,440.002,440.00-0.97%21,700
Jun 15, 20262,455.002,493.002,448.002,464.002,464.000.37%26,900
Jun 12, 20262,452.002,488.002,430.002,455.002,455.002.08%36,300
Jun 11, 20262,426.002,429.002,364.002,405.002,405.00-1.07%45,600
Jun 10, 20262,477.002,481.002,400.002,431.002,431.00-1.86%46,000
Jun 9, 20262,547.002,559.002,473.002,477.002,477.00-1.90%91,200
Jun 8, 20262,640.002,640.002,515.002,525.002,525.00-4.97%39,900
Jun 5, 20262,574.002,665.002,557.002,657.002,657.004.20%56,100
Jun 4, 20262,577.002,577.002,523.002,550.002,550.00-1.12%42,000