SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan · Delayed Price · Currency is JPY 471.00
+6.00 (1.29%)
Mar 10, 2026, 10:37 AM JST
TYO:9478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 469.00 | 469.00 | 465.00 | 465.00 | - | - | 2,100 |
| Mar 9, 2026 | 452.00 | 474.00 | 441.00 | 465.00 | 465.00 | -2.31% | 72,700 |
| Mar 6, 2026 | 488.00 | 488.00 | 473.00 | 476.00 | 476.00 | -2.46% | 19,900 |
| Mar 5, 2026 | 463.00 | 496.00 | 463.00 | 488.00 | 488.00 | 5.40% | 67,000 |
| Mar 4, 2026 | 462.00 | 466.00 | 457.00 | 463.00 | 463.00 | -1.49% | 64,500 |
| Mar 3, 2026 | 448.00 | 470.00 | 448.00 | 470.00 | 470.00 | 6.82% | 68,500 |
| Mar 2, 2026 | 451.00 | 456.00 | 440.00 | 440.00 | 440.00 | -3.51% | 10,900 |
| Feb 27, 2026 | 448.00 | 456.00 | 444.00 | 456.00 | 456.00 | 1.79% | 14,500 |
| Feb 26, 2026 | 445.00 | 450.00 | 444.00 | 448.00 | 448.00 | -0.22% | 14,000 |
| Feb 25, 2026 | 448.00 | 451.00 | 445.00 | 449.00 | 449.00 | - | 6,200 |
| Feb 24, 2026 | 459.00 | 459.00 | 448.00 | 449.00 | 449.00 | -0.88% | 7,600 |
| Feb 20, 2026 | 449.00 | 455.00 | 447.00 | 453.00 | 453.00 | -0.44% | 8,800 |
| Feb 19, 2026 | 451.00 | 456.00 | 450.00 | 455.00 | 455.00 | 0.22% | 48,600 |
| Feb 18, 2026 | 458.00 | 460.00 | 453.00 | 454.00 | 454.00 | -0.87% | 10,000 |
| Feb 17, 2026 | 468.00 | 468.00 | 458.00 | 458.00 | 458.00 | -0.87% | 6,900 |
| Feb 16, 2026 | 463.00 | 465.00 | 460.00 | 462.00 | 462.00 | -0.65% | 9,100 |
| Feb 13, 2026 | 465.00 | 468.00 | 462.00 | 465.00 | 465.00 | -0.21% | 9,400 |
| Feb 12, 2026 | 468.00 | 470.00 | 465.00 | 466.00 | 466.00 | 1.30% | 66,500 |
| Feb 10, 2026 | 454.00 | 472.00 | 454.00 | 460.00 | 460.00 | -0.22% | 37,000 |
| Feb 9, 2026 | 460.00 | 467.00 | 460.00 | 461.00 | 461.00 | 2.44% | 72,300 |
| Feb 6, 2026 | 454.00 | 454.00 | 431.00 | 450.00 | 450.00 | -0.88% | 36,100 |
| Feb 5, 2026 | 454.00 | 458.00 | 451.00 | 454.00 | 454.00 | - | 20,600 |
| Feb 4, 2026 | 458.00 | 461.00 | 451.00 | 454.00 | 454.00 | -1.94% | 23,000 |
| Feb 3, 2026 | 465.00 | 467.00 | 461.00 | 463.00 | 463.00 | -0.43% | 57,900 |
| Feb 2, 2026 | 466.00 | 468.00 | 454.00 | 465.00 | 465.00 | -0.64% | 42,700 |
| Jan 30, 2026 | 465.00 | 471.00 | 454.00 | 468.00 | 468.00 | -0.64% | 21,100 |
| Jan 29, 2026 | 476.00 | 477.00 | 452.00 | 471.00 | 471.00 | 0.64% | 112,600 |
| Jan 28, 2026 | 468.00 | 481.00 | 459.00 | 468.00 | 468.00 | 9.35% | 222,800 |
| Jan 27, 2026 | 430.00 | 430.00 | 411.00 | 428.00 | 428.00 | 4.14% | 43,400 |
| Jan 26, 2026 | 411.00 | 418.00 | 407.00 | 411.00 | 411.00 | -0.72% | 8,500 |
| Jan 23, 2026 | 414.00 | 418.00 | 412.00 | 414.00 | 414.00 | -0.72% | 8,100 |
| Jan 22, 2026 | 413.00 | 418.00 | 411.00 | 417.00 | 417.00 | - | 5,200 |
| Jan 21, 2026 | 407.00 | 417.00 | 405.00 | 417.00 | 417.00 | 1.71% | 4,400 |
| Jan 20, 2026 | 415.00 | 415.00 | 409.00 | 410.00 | 410.00 | -2.61% | 11,100 |
| Jan 19, 2026 | 424.00 | 424.00 | 421.00 | 421.00 | 421.00 | -1.64% | 8,100 |
| Jan 16, 2026 | 424.00 | 428.00 | 421.00 | 428.00 | 428.00 | 0.94% | 26,100 |
| Jan 15, 2026 | 417.00 | 425.00 | 417.00 | 424.00 | 424.00 | 1.68% | 26,700 |
| Jan 14, 2026 | 410.00 | 418.00 | 409.00 | 417.00 | 417.00 | 3.22% | 18,600 |
| Jan 13, 2026 | 399.00 | 410.00 | 399.00 | 404.00 | 404.00 | 1.51% | 32,700 |
| Jan 9, 2026 | 395.00 | 402.00 | 395.00 | 398.00 | 398.00 | - | 9,400 |
| Jan 8, 2026 | 400.00 | 403.00 | 394.00 | 398.00 | 398.00 | -0.25% | 19,400 |
| Jan 7, 2026 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 1.01% | 13,900 |
| Jan 6, 2026 | 399.00 | 402.00 | 395.00 | 395.00 | 395.00 | -0.75% | 5,700 |
| Jan 5, 2026 | 390.00 | 402.00 | 389.00 | 398.00 | 398.00 | 2.05% | 23,300 |
| Dec 30, 2025 | 392.00 | 396.00 | 390.00 | 390.00 | 390.00 | -2.50% | 19,600 |
| Dec 29, 2025 | 401.00 | 403.00 | 399.00 | 400.00 | 400.00 | -0.25% | 14,600 |
| Dec 26, 2025 | 400.00 | 405.00 | 398.00 | 401.00 | 401.00 | 0.25% | 11,100 |
| Dec 25, 2025 | 400.00 | 402.00 | 391.00 | 400.00 | 400.00 | - | 18,500 |
| Dec 24, 2025 | 400.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.50% | 1,900 |
| Dec 23, 2025 | 400.00 | 408.00 | 400.00 | 402.00 | 402.00 | 0.50% | 21,200 |