SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan · Delayed Price · Currency is JPY 414.00
-3.00 (-0.72%)
At close: Jan 23, 2026
TYO:9478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.99% | 12,200 |
| Dec 19, 2025 | 401.00 | 405.00 | 400.00 | 404.00 | 404.00 | 1.51% | 7,500 |
| Dec 18, 2025 | 401.00 | 402.00 | 390.00 | 398.00 | 398.00 | -0.75% | 28,300 |
| Dec 17, 2025 | 401.00 | 402.00 | 394.00 | 401.00 | 401.00 | 1.26% | 8,600 |
| Dec 16, 2025 | 401.00 | 402.00 | 395.00 | 396.00 | 396.00 | -0.75% | 17,200 |
| Dec 15, 2025 | 400.00 | 401.00 | 394.00 | 399.00 | 399.00 | -0.50% | 14,100 |
| Dec 12, 2025 | 403.00 | 407.00 | 400.00 | 401.00 | 401.00 | -0.74% | 14,200 |
| Dec 11, 2025 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | -0.25% | 19,100 |
| Dec 10, 2025 | 404.00 | 405.00 | 402.00 | 405.00 | 405.00 | -0.25% | 5,900 |
| Dec 9, 2025 | 411.00 | 412.00 | 406.00 | 406.00 | 406.00 | -1.22% | 18,100 |
| Dec 8, 2025 | 407.00 | 411.00 | 403.00 | 411.00 | 411.00 | 0.49% | 14,400 |
| Dec 5, 2025 | 410.00 | 414.00 | 404.00 | 409.00 | 409.00 | -0.24% | 24,900 |
| Dec 4, 2025 | 414.00 | 419.00 | 410.00 | 410.00 | 410.00 | -1.44% | 15,700 |
| Dec 3, 2025 | 420.00 | 424.00 | 412.00 | 416.00 | 416.00 | -0.95% | 62,000 |
| Dec 2, 2025 | 416.00 | 439.00 | 411.00 | 420.00 | 420.00 | 7.14% | 154,100 |
| Dec 1, 2025 | 402.00 | 402.00 | 392.00 | 392.00 | 392.00 | -2.24% | 5,300 |
| Nov 28, 2025 | 408.00 | 408.00 | 399.00 | 401.00 | 401.00 | 0.25% | 76,700 |
| Nov 27, 2025 | 405.00 | 406.00 | 400.00 | 400.00 | 400.00 | - | 9,400 |
| Nov 26, 2025 | 400.00 | 401.00 | 399.00 | 400.00 | 400.00 | 0.50% | 20,000 |
| Nov 25, 2025 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | 2.31% | 21,500 |
| Nov 21, 2025 | 384.00 | 392.00 | 384.00 | 389.00 | 389.00 | 0.26% | 24,800 |
| Nov 20, 2025 | 388.00 | 394.00 | 385.00 | 388.00 | 388.00 | - | 17,100 |
| Nov 19, 2025 | 388.00 | 392.00 | 384.00 | 388.00 | 388.00 | -1.02% | 12,700 |
| Nov 18, 2025 | 398.00 | 398.00 | 388.00 | 392.00 | 392.00 | -1.51% | 28,400 |
| Nov 17, 2025 | 403.00 | 403.00 | 396.00 | 398.00 | 398.00 | -0.50% | 20,400 |
| Nov 14, 2025 | 406.00 | 408.00 | 400.00 | 400.00 | 400.00 | -1.48% | 9,400 |
| Nov 13, 2025 | 406.00 | 410.00 | 406.00 | 406.00 | 406.00 | -0.25% | 6,000 |
| Nov 12, 2025 | 409.00 | 413.00 | 406.00 | 407.00 | 407.00 | -2.16% | 12,800 |
| Nov 11, 2025 | 406.00 | 417.00 | 406.00 | 416.00 | 416.00 | 2.46% | 21,400 |
| Nov 10, 2025 | 407.00 | 410.00 | 406.00 | 406.00 | 406.00 | - | 9,300 |