SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan · Delayed Price · Currency is JPY 465.00
+8.00 (1.75%)
Apr 1, 2026, 9:05 AM JST
TYO:9478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 465.00 | 465.00 | 457.00 | 457.00 | - | - | 25,000 |
| Mar 31, 2026 | 462.00 | 464.00 | 454.00 | 457.00 | 457.00 | -2.35% | 24,000 |
| Mar 30, 2026 | 470.00 | 473.00 | 463.00 | 468.00 | 468.00 | -1.27% | 22,600 |
| Mar 27, 2026 | 508.00 | 508.00 | 472.00 | 474.00 | 470.00 | -5.39% | 22,400 |
| Mar 26, 2026 | 485.00 | 501.00 | 477.00 | 501.00 | 496.77 | 2.04% | 684,900 |
| Mar 25, 2026 | 503.00 | 504.00 | 488.00 | 491.00 | 486.86 | 2.51% | 33,700 |
| Mar 24, 2026 | 470.00 | 489.00 | 470.00 | 479.00 | 474.96 | 4.36% | 30,100 |
| Mar 23, 2026 | 504.00 | 510.00 | 459.00 | 459.00 | 455.13 | -8.93% | 107,000 |
| Mar 19, 2026 | 515.00 | 515.00 | 504.00 | 504.00 | 499.75 | -1.37% | 39,900 |
| Mar 18, 2026 | 520.00 | 524.00 | 510.00 | 511.00 | 506.69 | -2.11% | 56,500 |
| Mar 17, 2026 | 496.00 | 523.00 | 496.00 | 522.00 | 517.59 | 5.88% | 93,400 |
| Mar 16, 2026 | 470.00 | 498.00 | 470.00 | 493.00 | 488.84 | 6.02% | 43,200 |
| Mar 13, 2026 | 463.00 | 470.00 | 463.00 | 465.00 | 461.08 | 0.43% | 18,600 |
| Mar 12, 2026 | 471.00 | 471.00 | 463.00 | 463.00 | 459.09 | -1.91% | 9,000 |
| Mar 11, 2026 | 467.00 | 472.00 | 464.00 | 472.00 | 468.02 | 1.07% | 11,400 |
| Mar 10, 2026 | 469.00 | 472.00 | 464.00 | 467.00 | 463.06 | 0.43% | 21,200 |
| Mar 9, 2026 | 452.00 | 474.00 | 441.00 | 465.00 | 461.08 | -2.31% | 72,700 |
| Mar 6, 2026 | 488.00 | 488.00 | 473.00 | 476.00 | 471.98 | -2.46% | 19,900 |
| Mar 5, 2026 | 463.00 | 496.00 | 463.00 | 488.00 | 483.88 | 5.40% | 67,000 |
| Mar 4, 2026 | 462.00 | 466.00 | 457.00 | 463.00 | 459.09 | -1.49% | 64,500 |
| Mar 3, 2026 | 448.00 | 470.00 | 448.00 | 470.00 | 466.03 | 6.82% | 68,500 |
| Mar 2, 2026 | 451.00 | 456.00 | 440.00 | 440.00 | 436.29 | -3.51% | 10,900 |
| Feb 27, 2026 | 448.00 | 456.00 | 444.00 | 456.00 | 452.15 | 1.79% | 14,500 |
| Feb 26, 2026 | 445.00 | 450.00 | 444.00 | 448.00 | 444.22 | -0.22% | 14,000 |
| Feb 25, 2026 | 448.00 | 451.00 | 445.00 | 449.00 | 445.21 | - | 6,200 |
| Feb 24, 2026 | 459.00 | 459.00 | 448.00 | 449.00 | 445.21 | -0.88% | 7,600 |
| Feb 20, 2026 | 449.00 | 455.00 | 447.00 | 453.00 | 449.18 | -0.44% | 8,800 |
| Feb 19, 2026 | 451.00 | 456.00 | 450.00 | 455.00 | 451.16 | 0.22% | 48,600 |
| Feb 18, 2026 | 458.00 | 460.00 | 453.00 | 454.00 | 450.17 | -0.87% | 10,000 |
| Feb 17, 2026 | 468.00 | 468.00 | 458.00 | 458.00 | 454.14 | -0.87% | 6,900 |
| Feb 16, 2026 | 463.00 | 465.00 | 460.00 | 462.00 | 458.10 | -0.65% | 9,100 |
| Feb 13, 2026 | 465.00 | 468.00 | 462.00 | 465.00 | 461.08 | -0.21% | 9,400 |
| Feb 12, 2026 | 468.00 | 470.00 | 465.00 | 466.00 | 462.07 | 1.30% | 66,500 |
| Feb 10, 2026 | 454.00 | 472.00 | 454.00 | 460.00 | 456.12 | -0.22% | 37,000 |
| Feb 9, 2026 | 460.00 | 467.00 | 460.00 | 461.00 | 457.11 | 2.44% | 72,300 |
| Feb 6, 2026 | 454.00 | 454.00 | 431.00 | 450.00 | 446.20 | -0.88% | 36,100 |
| Feb 5, 2026 | 454.00 | 458.00 | 451.00 | 454.00 | 450.17 | - | 20,600 |
| Feb 4, 2026 | 458.00 | 461.00 | 451.00 | 454.00 | 450.17 | -1.94% | 23,000 |
| Feb 3, 2026 | 465.00 | 467.00 | 461.00 | 463.00 | 459.09 | -0.43% | 57,900 |
| Feb 2, 2026 | 466.00 | 468.00 | 454.00 | 465.00 | 461.08 | -0.64% | 42,700 |
| Jan 30, 2026 | 465.00 | 471.00 | 454.00 | 468.00 | 464.05 | -0.64% | 21,100 |
| Jan 29, 2026 | 476.00 | 477.00 | 452.00 | 471.00 | 467.03 | 0.64% | 112,600 |
| Jan 28, 2026 | 468.00 | 481.00 | 459.00 | 468.00 | 464.05 | 9.35% | 222,800 |
| Jan 27, 2026 | 430.00 | 430.00 | 411.00 | 428.00 | 424.39 | 4.14% | 43,400 |
| Jan 26, 2026 | 411.00 | 418.00 | 407.00 | 411.00 | 407.53 | -0.72% | 8,500 |
| Jan 23, 2026 | 414.00 | 418.00 | 412.00 | 414.00 | 410.51 | -0.72% | 8,100 |
| Jan 22, 2026 | 413.00 | 418.00 | 411.00 | 417.00 | 413.48 | - | 5,200 |
| Jan 21, 2026 | 407.00 | 417.00 | 405.00 | 417.00 | 413.48 | 1.71% | 4,400 |
| Jan 20, 2026 | 415.00 | 415.00 | 409.00 | 410.00 | 406.54 | -2.61% | 11,100 |
| Jan 19, 2026 | 424.00 | 424.00 | 421.00 | 421.00 | 417.45 | -1.64% | 8,100 |