Skip to main content
logo
Sec Carbon,Limited (TYO:5304)
Japan flag Japan · Delayed Price · Currency is JPY
2,042.00
-89.00 (-4.18%)
Nov 6, 2026, 3:30 PM JST

Sec Carbon,Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,081.002,081.002,006.002,042.002,042.00-4.18%134,900
Nov 5, 20262,230.002,230.002,121.002,131.002,131.00-2.65%77,000
Nov 4, 20262,183.002,189.002,140.002,189.002,189.000.27%39,300
Nov 2, 20262,177.002,202.002,158.002,183.002,183.00-0.59%26,700
Oct 30, 20262,197.002,215.002,181.002,196.002,196.00-0.05%18,200
Oct 29, 20262,201.002,211.002,171.002,197.002,197.000.41%23,400
Oct 28, 20262,211.002,230.002,182.002,188.002,188.00-1.04%27,700
Oct 27, 20262,201.002,220.002,201.002,211.002,211.001.24%12,100
Oct 26, 20262,202.002,249.002,184.002,184.002,184.00-1.36%36,200
Oct 23, 20262,268.002,268.002,201.002,214.002,214.00-2.47%63,000
Oct 22, 20262,292.002,304.002,270.002,270.002,270.00-0.96%17,400
Oct 21, 20262,280.002,300.002,280.002,292.002,292.000.53%13,000
Oct 20, 20262,278.002,327.002,270.002,280.002,280.00-43,000
Oct 19, 20262,280.002,297.002,255.002,280.002,280.00-0.18%20,500
Oct 16, 20262,305.002,326.002,284.002,284.002,284.00-0.35%24,500
Oct 15, 20262,321.002,321.002,288.002,292.002,292.00-1.29%69,100
Oct 14, 20262,322.002,335.002,310.002,322.002,322.00-0.09%16,700
Oct 13, 20262,320.002,351.002,316.002,324.002,324.000.22%15,400
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