SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan · Delayed Price · Currency is JPY 515.00
-4.00 (-0.77%)
Jul 15, 2026, 3:24 PM JST
TYO:9478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 521.00 | 521.00 | 513.00 | 519.00 | 519.00 | 0.97% | 4,900 |
| Jul 13, 2026 | 516.00 | 516.00 | 511.00 | 514.00 | 514.00 | -1.15% | 3,000 |
| Jul 10, 2026 | 520.00 | 520.00 | 513.00 | 520.00 | 520.00 | 1.17% | 1,900 |
| Jul 9, 2026 | 519.00 | 519.00 | 511.00 | 514.00 | 514.00 | 0.78% | 3,900 |
| Jul 8, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.58% | 200 |
| Jul 7, 2026 | 513.00 | 513.00 | 510.00 | 513.00 | 513.00 | -0.58% | 1,800 |
| Jul 6, 2026 | 510.00 | 516.00 | 510.00 | 516.00 | 516.00 | 0.98% | 2,000 |
| Jul 3, 2026 | 518.00 | 519.00 | 510.00 | 511.00 | 511.00 | -2.48% | 17,100 |
| Jul 2, 2026 | 523.00 | 524.00 | 515.00 | 524.00 | 524.00 | 0.19% | 7,100 |
| Jul 1, 2026 | 522.00 | 528.00 | 521.00 | 523.00 | 523.00 | 0.19% | 15,400 |
| Jun 30, 2026 | 499.00 | 526.00 | 499.00 | 522.00 | 522.00 | 7.19% | 69,000 |
| Jun 29, 2026 | 487.00 | 495.00 | 486.00 | 487.00 | 487.00 | -1.62% | 9,500 |
| Jun 26, 2026 | 487.00 | 500.00 | 487.00 | 495.00 | 495.00 | 1.43% | 34,700 |
| Jun 25, 2026 | 495.00 | 496.00 | 488.00 | 488.00 | 488.00 | -1.41% | 17,600 |
| Jun 24, 2026 | 500.00 | 500.00 | 487.00 | 495.00 | 495.00 | -1.20% | 14,000 |
| Jun 23, 2026 | 506.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.60% | 5,400 |
| Jun 22, 2026 | 514.00 | 514.00 | 495.00 | 504.00 | 504.00 | -1.56% | 11,500 |
| Jun 19, 2026 | 527.00 | 527.00 | 510.00 | 512.00 | 512.00 | -3.94% | 12,600 |
| Jun 18, 2026 | 512.00 | 533.00 | 512.00 | 533.00 | 533.00 | 4.72% | 31,300 |
| Jun 17, 2026 | 502.00 | 509.00 | 502.00 | 509.00 | 509.00 | 0.99% | 4,900 |
| Jun 16, 2026 | 510.00 | 510.00 | 504.00 | 504.00 | 504.00 | -1.18% | 10,800 |
| Jun 15, 2026 | 502.00 | 515.00 | 502.00 | 510.00 | 510.00 | 1.59% | 9,400 |
| Jun 12, 2026 | 502.00 | 510.00 | 498.00 | 502.00 | 502.00 | 0.40% | 7,000 |
| Jun 11, 2026 | 504.00 | 506.00 | 500.00 | 500.00 | 500.00 | -2.72% | 7,400 |
| Jun 10, 2026 | 519.00 | 519.00 | 498.00 | 514.00 | 514.00 | 0.78% | 9,400 |
| Jun 9, 2026 | 519.00 | 520.00 | 506.00 | 510.00 | 510.00 | -2.67% | 10,400 |
| Jun 8, 2026 | 528.00 | 539.00 | 513.00 | 524.00 | 524.00 | 3.15% | 51,800 |
| Jun 5, 2026 | 518.00 | 520.00 | 508.00 | 508.00 | 508.00 | -2.50% | 9,200 |
| Jun 4, 2026 | 507.00 | 529.00 | 500.00 | 521.00 | 521.00 | 3.78% | 25,000 |
| Jun 3, 2026 | 515.00 | 515.00 | 501.00 | 502.00 | 502.00 | -2.52% | 6,100 |
| Jun 2, 2026 | 494.00 | 517.00 | 493.00 | 515.00 | 515.00 | 3.21% | 16,900 |
| Jun 1, 2026 | 525.00 | 525.00 | 494.00 | 499.00 | 499.00 | -4.41% | 90,100 |
| May 29, 2026 | 516.00 | 525.00 | 508.00 | 522.00 | 522.00 | -0.57% | 20,600 |
| May 28, 2026 | 533.00 | 540.00 | 519.00 | 525.00 | 525.00 | -3.31% | 6,500 |
| May 27, 2026 | 540.00 | 545.00 | 521.00 | 543.00 | 543.00 | 0.56% | 16,900 |
| May 26, 2026 | 533.00 | 545.00 | 533.00 | 540.00 | 540.00 | 1.89% | 29,800 |
| May 25, 2026 | 533.00 | 536.00 | 530.00 | 530.00 | 530.00 | 2.91% | 21,200 |
| May 22, 2026 | 507.00 | 524.00 | 507.00 | 515.00 | 515.00 | 0.39% | 14,400 |
| May 21, 2026 | 504.00 | 524.00 | 504.00 | 513.00 | 513.00 | 2.19% | 9,900 |
| May 20, 2026 | 530.00 | 530.00 | 501.00 | 502.00 | 502.00 | -4.74% | 28,700 |
| May 19, 2026 | 528.00 | 536.00 | 526.00 | 527.00 | 527.00 | -0.19% | 12,200 |
| May 18, 2026 | 543.00 | 543.00 | 524.00 | 528.00 | 528.00 | -2.76% | 10,700 |
| May 15, 2026 | 545.00 | 545.00 | 536.00 | 543.00 | 543.00 | -0.55% | 13,900 |
| May 14, 2026 | 545.00 | 560.00 | 528.00 | 546.00 | 546.00 | 0.18% | 47,600 |
| May 13, 2026 | 546.00 | 557.00 | 533.00 | 545.00 | 545.00 | - | 29,300 |
| May 12, 2026 | 535.00 | 555.00 | 532.00 | 545.00 | 545.00 | 2.44% | 90,500 |
| May 11, 2026 | 494.00 | 540.00 | 489.00 | 532.00 | 532.00 | 9.24% | 145,700 |
| May 8, 2026 | 480.00 | 493.00 | 477.00 | 487.00 | 487.00 | 0.21% | 9,900 |
| May 7, 2026 | 501.00 | 501.00 | 484.00 | 486.00 | 486.00 | -1.42% | 7,700 |
| May 1, 2026 | 496.00 | 496.00 | 483.00 | 493.00 | 493.00 | -1.20% | 9,400 |