Skip to main content
logo
Sec Carbon,Limited (TYO:5304)
Japan flag Japan · Delayed Price · Currency is JPY
2,319.00
+6.00 (0.26%)
Oct 9, 2026, 3:30 PM JST

Sec Carbon,Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,315.002,346.002,304.002,319.002,319.000.26%12,200
Oct 8, 20262,365.002,365.002,309.002,313.002,313.00-2.65%25,900
Oct 7, 20262,386.002,415.002,360.002,376.002,376.00-1.61%20,000
Oct 6, 20262,372.002,415.002,355.002,415.002,415.002.72%60,400
Oct 5, 20262,395.002,395.002,351.002,351.002,351.00-0.47%23,400
Oct 2, 20262,415.002,427.002,350.002,362.002,362.00-2.28%37,700
Oct 1, 20262,432.002,443.002,402.002,417.002,417.00-0.90%10,900
Sep 30, 20262,450.002,458.002,419.002,439.002,439.00-0.45%18,100
Sep 29, 20262,452.002,459.002,446.002,450.002,450.00-0.08%13,500
Sep 28, 20262,520.002,539.002,502.002,502.002,452.00-0.64%20,600
Sep 25, 20262,537.002,548.002,515.002,518.002,467.68-0.16%14,500
Sep 24, 20262,513.002,529.002,504.002,522.002,471.600.48%10,200
Sep 18, 20262,507.002,533.002,503.002,510.002,459.84-11,400
Sep 17, 20262,490.002,522.002,490.002,510.002,459.840.72%10,200
Sep 16, 20262,466.002,502.002,464.002,492.002,442.201.10%17,900
Sep 15, 20262,499.002,499.002,465.002,465.002,415.74-1.36%23,200
Sep 14, 20262,486.002,522.002,486.002,499.002,449.060.24%9,400
Sep 11, 20262,530.002,530.002,441.002,493.002,443.18-1.73%46,300
Sep 10, 20262,537.002,548.002,518.002,537.002,486.30-6,200
Sep 9, 20262,531.002,558.002,531.002,537.002,486.30-0.47%16,000
Sep 8, 20262,601.002,601.002,536.002,549.002,498.06-2.19%20,600
Sep 7, 20262,603.002,615.002,600.002,606.002,553.92-0.46%6,700
Sep 4, 20262,628.002,641.002,609.002,618.002,565.68-0.38%9,500
Sep 3, 20262,645.002,658.002,627.002,628.002,575.48-0.64%12,500
Sep 2, 20262,686.002,686.002,633.002,645.002,592.14-2.47%18,300
Sep 1, 20262,669.002,712.002,641.002,712.002,657.801.61%37,000
Aug 31, 20262,590.002,669.002,553.002,669.002,615.662.93%26,900
Aug 28, 20262,598.002,599.002,572.002,593.002,541.180.35%12,100
Aug 27, 20262,557.002,598.002,550.002,584.002,532.361.06%12,100
Aug 26, 20262,546.002,558.002,527.002,557.002,505.900.43%36,100
Aug 25, 20262,531.002,546.002,500.002,546.002,495.120.63%12,200
Aug 24, 20262,545.002,556.002,510.002,530.002,479.44-0.20%9,500
Aug 21, 20262,547.002,547.002,500.002,535.002,484.34-0.47%13,500
Aug 20, 20262,560.002,562.002,520.002,547.002,496.101.47%15,700
Aug 19, 20262,564.002,564.002,495.002,510.002,459.84-1.95%37,900
Aug 18, 20262,605.002,645.002,547.002,560.002,508.84-0.47%30,100
Aug 17, 20262,603.002,616.002,558.002,572.002,520.60-1.19%19,200
Aug 14, 20262,590.002,630.002,580.002,603.002,550.980.89%18,600
Aug 13, 20262,584.002,610.002,579.002,580.002,528.44-1.15%21,900
Aug 12, 20262,630.002,640.002,569.002,610.002,557.84-1.21%57,300
Aug 10, 20262,765.002,789.002,627.002,642.002,589.20-4.45%42,000
Aug 7, 20262,710.002,798.002,680.002,765.002,709.742.79%54,300
Aug 6, 20262,627.002,719.002,604.002,690.002,636.243.38%67,200
Aug 5, 20262,483.002,616.002,483.002,602.002,550.004.58%30,600
Aug 4, 20262,455.002,500.002,450.002,488.002,438.281.55%35,000
Aug 3, 20262,438.002,472.002,383.002,450.002,401.040.20%38,400
Jul 31, 20262,470.002,488.002,437.002,445.002,396.14-0.65%12,700
Jul 30, 20262,455.002,466.002,421.002,461.002,411.82-0.04%11,900
Jul 29, 20262,506.002,506.002,402.002,462.002,412.80-0.93%22,300
Jul 28, 20262,555.002,555.002,461.002,485.002,435.34-2.74%22,500