SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan · Delayed Price · Currency is JPY 502.00
-13.00 (-2.52%)
Jun 3, 2026, 3:30 PM JST
TYO:9478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | - | - | 17,000 |
| 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 |
| Apr 30, 2026 | 498.00 | 500.00 | 491.00 | 499.00 | 499.00 | 1.42% | 25,500 |
| Apr 28, 2026 | 492.00 | 500.00 | 490.00 | 492.00 | 492.00 | 0.20% | 5,000 |
| Apr 27, 2026 | 486.00 | 497.00 | 484.00 | 491.00 | 491.00 | - | 10,900 |
| Apr 24, 2026 | 481.00 | 491.00 | 475.00 | 491.00 | 491.00 | 3.81% | 29,700 |
| Apr 23, 2026 | 473.00 | 485.00 | 470.00 | 473.00 | 473.00 | - | 18,700 |
| Apr 22, 2026 | 481.00 | 486.00 | 473.00 | 473.00 | 473.00 | -2.47% | 12,100 |
| Apr 21, 2026 | 489.00 | 493.00 | 484.00 | 485.00 | 485.00 | -1.02% | 12,400 |
| Apr 20, 2026 | 485.00 | 493.00 | 483.00 | 490.00 | 490.00 | 1.03% | 12,100 |
| Apr 17, 2026 | 478.00 | 494.00 | 478.00 | 485.00 | 485.00 | 1.46% | 8,300 |
| Apr 16, 2026 | 480.00 | 487.00 | 478.00 | 478.00 | 478.00 | 1.27% | 5,200 |
| Apr 15, 2026 | 465.00 | 482.00 | 464.00 | 472.00 | 472.00 | -0.21% | 65,300 |
| Apr 14, 2026 | 470.00 | 476.00 | 470.00 | 473.00 | 473.00 | 1.50% | 4,600 |
| Apr 13, 2026 | 467.00 | 472.00 | 464.00 | 466.00 | 466.00 | -1.69% | 14,300 |
| Apr 10, 2026 | 490.00 | 492.00 | 473.00 | 474.00 | 474.00 | -4.24% | 11,600 |
| Apr 9, 2026 | 494.00 | 495.00 | 482.00 | 495.00 | 495.00 | 1.85% | 9,100 |
| Apr 8, 2026 | 477.00 | 489.00 | 469.00 | 486.00 | 486.00 | 3.62% | 14,900 |
| Apr 7, 2026 | 472.00 | 474.00 | 467.00 | 469.00 | 469.00 | 1.08% | 4,000 |
| Apr 6, 2026 | 470.00 | 470.00 | 463.00 | 464.00 | 464.00 | -1.49% | 6,200 |
| Apr 3, 2026 | 470.00 | 471.00 | 467.00 | 471.00 | 471.00 | 1.95% | 2,300 |
| Apr 2, 2026 | 462.00 | 466.00 | 455.00 | 462.00 | 462.00 | 0.22% | 25,300 |
| Apr 1, 2026 | 465.00 | 470.00 | 461.00 | 461.00 | 461.00 | 0.88% | 7,100 |
| 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 | -0.43% | 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 |