Skip to main content
logo
Sec Carbon,Limited (TYO:5304)
Japan flag Japan · Delayed Price · Currency is JPY
2,620.00
+23.00 (0.89%)
May 26, 2026, 10:34 AM JST

Sec Carbon,Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,540.002,699.002,540.002,628.002,628.003.38%89,400
May 13, 20262,573.002,610.002,530.002,542.002,542.00-1.20%37,200
May 12, 20262,525.002,635.002,525.002,573.002,573.001.22%54,800
May 11, 20262,557.002,574.002,535.002,542.002,542.00-0.94%61,500
May 8, 20262,542.002,567.002,495.002,566.002,566.00-1.00%45,200
May 7, 20262,502.002,608.002,502.002,592.002,592.004.98%104,900
May 1, 20262,487.002,490.002,436.002,469.002,469.00-0.72%22,700
Apr 30, 20262,510.002,510.002,435.002,487.002,487.00-1.19%39,300
Apr 28, 20262,494.002,537.002,492.002,517.002,517.000.80%28,400
Apr 27, 20262,464.002,497.002,409.002,497.002,497.001.71%76,800
Apr 24, 20262,446.002,462.002,401.002,455.002,455.000.66%62,000
Apr 23, 20262,415.002,439.002,381.002,439.002,439.00-0.04%70,700
Apr 22, 20262,425.002,446.002,380.002,440.002,440.00-0.93%38,300
Apr 21, 20262,455.002,478.002,421.002,463.002,463.001.32%51,700
Apr 20, 20262,382.002,441.002,379.002,431.002,431.002.96%95,500
Apr 17, 20262,403.002,428.002,286.002,361.002,361.00-1.34%300,700
Apr 16, 20262,350.002,448.002,342.002,393.002,393.002.26%184,700
Apr 15, 20262,570.002,601.002,321.002,340.002,340.00-8.56%654,800
Apr 14, 20262,437.002,559.002,437.002,559.002,559.005.18%148,200
Apr 13, 20262,912.002,946.002,430.002,433.002,433.00-16.96%585,200
Apr 10, 20262,923.002,990.002,912.002,930.002,930.000.31%85,600
Apr 9, 20262,771.002,930.002,770.002,921.002,921.005.49%82,800
Apr 8, 20262,660.002,773.002,660.002,769.002,769.004.41%23,700
Apr 7, 20262,677.002,678.002,641.002,652.002,652.000.26%24,700
Apr 6, 20262,656.002,701.002,645.002,645.002,645.00-1.20%26,400
Apr 3, 20262,642.002,696.002,642.002,677.002,677.00-0.56%18,400
Apr 2, 20262,703.002,711.002,658.002,692.002,692.00-0.11%29,400
Apr 1, 20262,659.002,695.002,633.002,695.002,695.002.67%40,900
Mar 31, 20262,596.002,709.002,562.002,625.002,625.001.12%78,700
Mar 30, 20262,471.002,620.002,416.002,596.002,596.002.98%161,500
Mar 27, 20262,545.002,584.002,536.002,571.002,521.00-0.31%39,000
Mar 26, 20262,636.002,636.002,547.002,579.002,528.84-1.90%31,200
Mar 25, 20262,664.002,664.002,614.002,629.002,577.872.22%37,200
Mar 24, 20262,619.002,619.002,535.002,572.002,521.981.42%59,300
Mar 23, 20262,503.002,575.002,498.002,536.002,486.68-3.17%78,300
Mar 19, 20262,980.002,980.002,602.002,619.002,568.07-13.56%359,500
Mar 18, 20262,985.003,045.002,985.003,030.002,971.071.68%22,300
Mar 17, 20262,997.003,025.002,973.002,980.002,922.050.61%32,900
Mar 16, 20262,956.003,010.002,940.002,962.002,904.40-1.23%73,200
Mar 13, 20262,916.003,010.002,899.002,999.002,940.682.08%43,600
Mar 12, 20262,961.003,040.002,856.002,938.002,880.86-2.23%107,900
Mar 11, 20263,000.003,085.002,980.003,005.002,946.560.77%64,300
Mar 10, 20262,792.002,998.002,792.002,982.002,924.016.65%110,400