SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan · Delayed Price · Currency is JPY 526.00
+18.00 (3.54%)
Aug 28, 2026, 3:30 PM JST
TYO:9478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 504.00 | 529.00 | 485.00 | 526.00 | 526.00 | 3.54% | 94,300 |
| Aug 27, 2026 | 510.00 | 510.00 | 502.00 | 508.00 | 508.00 | -0.20% | 13,100 |
| Aug 26, 2026 | 513.00 | 513.00 | 508.00 | 509.00 | 509.00 | -0.78% | 6,200 |
| Aug 25, 2026 | 513.00 | 514.00 | 510.00 | 513.00 | 513.00 | 1.99% | 6,600 |
| Aug 24, 2026 | 501.00 | 513.00 | 497.00 | 503.00 | 503.00 | -1.57% | 147,500 |
| Aug 21, 2026 | 513.00 | 515.00 | 510.00 | 511.00 | 511.00 | -0.78% | 4,400 |
| Aug 20, 2026 | 526.00 | 526.00 | 513.00 | 515.00 | 515.00 | -0.58% | 4,200 |
| Aug 19, 2026 | 530.00 | 530.00 | 510.00 | 518.00 | 518.00 | -1.89% | 10,000 |
| Aug 18, 2026 | 533.00 | 537.00 | 524.00 | 528.00 | 528.00 | -0.94% | 9,300 |
| Aug 17, 2026 | 538.00 | 540.00 | 531.00 | 533.00 | 533.00 | -0.74% | 3,900 |
| Aug 14, 2026 | 525.00 | 540.00 | 525.00 | 537.00 | 537.00 | 1.70% | 33,100 |
| Aug 13, 2026 | 526.00 | 528.00 | 523.00 | 528.00 | 528.00 | 0.38% | 3,400 |
| Aug 12, 2026 | 525.00 | 527.00 | 522.00 | 526.00 | 526.00 | - | 15,200 |
| Aug 10, 2026 | 527.00 | 530.00 | 525.00 | 526.00 | 526.00 | 0.19% | 13,900 |
| Aug 7, 2026 | 529.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.57% | 26,600 |
| Aug 6, 2026 | 532.00 | 538.00 | 528.00 | 528.00 | 528.00 | -1.49% | 24,000 |
| Aug 5, 2026 | 542.00 | 547.00 | 532.00 | 536.00 | 536.00 | -2.01% | 29,600 |
| 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 |