Skip to main content
logo
Sec Carbon,Limited (TYO:5304)
Japan flag Japan · Delayed Price · Currency is JPY
2,542.00
+68.00 (2.75%)
Jul 27, 2026, 12:53 PM JST

Sec Carbon,Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20262,576.002,605.002,559.002,579.002,579.000.12%22,000
Jun 2, 20262,598.002,610.002,525.002,576.002,576.00-1.00%56,500
Jun 1, 20262,556.002,602.002,517.002,602.002,602.001.84%52,700
May 29, 20262,582.002,636.002,555.002,555.002,555.00-1.88%26,100
May 28, 20262,640.002,653.002,573.002,604.002,604.00-1.55%45,400
May 27, 20262,640.002,670.002,612.002,645.002,645.001.15%59,500
May 26, 20262,597.002,638.002,521.002,615.002,615.000.69%46,300
May 25, 20262,624.002,624.002,522.002,597.002,597.000.89%36,000
May 22, 20262,644.002,675.002,553.002,574.002,574.00-2.05%47,500
May 21, 20262,567.002,673.002,542.002,628.002,628.002.14%83,500
May 20, 20262,565.002,588.002,518.002,573.002,573.000.31%61,600
May 19, 20262,484.002,574.002,484.002,565.002,565.003.30%129,600
May 18, 20262,524.002,574.002,449.002,483.002,483.00-1.51%74,700
May 15, 20262,639.002,773.002,480.002,521.002,521.00-4.07%222,200