SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan · Delayed Price · Currency is JPY 529.00
-7.00 (-1.31%)
Aug 6, 2026, 10:44 AM JST
TYO:9478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 542.00 | 547.00 | 540.00 | 546.00 | - | -0.18% | 3,200 |
| Aug 4, 2026 | 549.00 | 555.00 | 547.00 | 547.00 | 547.00 | -1.62% | 43,700 |
| Aug 3, 2026 | 524.00 | 561.00 | 524.00 | 556.00 | 556.00 | 6.11% | 85,200 |
| Jul 31, 2026 | 513.00 | 527.00 | 510.00 | 524.00 | 524.00 | 2.75% | 43,900 |
| Jul 30, 2026 | 503.00 | 514.00 | 503.00 | 510.00 | 510.00 | 0.59% | 25,600 |
| Jul 29, 2026 | 510.00 | 511.00 | 504.00 | 507.00 | 507.00 | 0.20% | 44,600 |
| Jul 28, 2026 | 513.00 | 520.00 | 506.00 | 506.00 | 506.00 | - | 30,900 |
| Jul 27, 2026 | 526.00 | 526.00 | 491.00 | 506.00 | 506.00 | -4.89% | 83,100 |
| Jul 24, 2026 | 572.00 | 575.00 | 508.00 | 532.00 | 532.00 | -3.62% | 121,300 |
| Jul 23, 2026 | 516.00 | 555.00 | 516.00 | 552.00 | 552.00 | 8.02% | 76,900 |
| Jul 22, 2026 | 503.00 | 520.00 | 503.00 | 511.00 | 511.00 | 2.61% | 6,500 |
| Jul 21, 2026 | 503.00 | 506.00 | 498.00 | 498.00 | 498.00 | -0.60% | 14,800 |
| Jul 17, 2026 | 517.00 | 517.00 | 501.00 | 501.00 | 501.00 | -1.76% | 2,500 |
| Jul 16, 2026 | 510.00 | 513.00 | 509.00 | 510.00 | 510.00 | -0.97% | 6,400 |
| Jul 15, 2026 | 516.00 | 516.00 | 510.00 | 515.00 | 515.00 | -0.77% | 7,100 |
| 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 |