SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan · Delayed Price · Currency is JPY 507.00
+5.00 (1.00%)
Oct 29, 2026, 3:30 PM JST
TYO:9478 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 508.00 | 511.00 | 505.00 | 507.00 | 507.00 | 1.00% | 15,500 |
| Oct 28, 2026 | 518.00 | 518.00 | 499.00 | 502.00 | 502.00 | -3.09% | 30,200 |
| Oct 27, 2026 | 500.00 | 519.00 | 500.00 | 518.00 | 518.00 | 3.39% | 42,200 |
| Oct 26, 2026 | 500.00 | 510.00 | 496.00 | 501.00 | 501.00 | -0.60% | 28,200 |
| Oct 23, 2026 | 528.00 | 535.00 | 500.00 | 504.00 | 504.00 | -1.18% | 146,900 |
| Oct 22, 2026 | 508.00 | 526.00 | 500.00 | 510.00 | 510.00 | 2.82% | 59,800 |
| Oct 21, 2026 | 501.00 | 506.00 | 496.00 | 496.00 | 496.00 | -2.75% | 77,200 |
| Oct 20, 2026 | 571.00 | 571.00 | 494.00 | 510.00 | 510.00 | -0.20% | 318,200 |
| Oct 19, 2026 | 499.00 | 514.00 | 486.00 | 511.00 | 511.00 | 2.40% | 42,500 |
| Oct 16, 2026 | 469.00 | 499.00 | 468.00 | 499.00 | 499.00 | 6.40% | 32,200 |
| Oct 15, 2026 | 491.00 | 492.00 | 451.00 | 469.00 | 469.00 | -5.82% | 54,300 |
| Oct 14, 2026 | 497.00 | 500.00 | 497.00 | 498.00 | 498.00 | -0.40% | 3,000 |
| Oct 13, 2026 | 500.00 | 506.00 | 498.00 | 500.00 | 500.00 | 0.60% | 6,700 |
| Oct 9, 2026 | 495.00 | 497.00 | 492.00 | 497.00 | 497.00 | 0.40% | 1,800 |
| Oct 8, 2026 | 499.00 | 499.00 | 495.00 | 495.00 | 495.00 | -0.80% | 4,200 |
| Oct 7, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | -1.38% | 3,700 |
| Oct 6, 2026 | 500.00 | 506.00 | 496.00 | 506.00 | 506.00 | 0.20% | 24,100 |
| Oct 5, 2026 | 500.00 | 505.00 | 491.00 | 505.00 | 505.00 | 1.00% | 16,900 |
| Oct 2, 2026 | 492.00 | 503.00 | 492.00 | 500.00 | 500.00 | 1.01% | 9,300 |
| Oct 1, 2026 | 498.00 | 504.00 | 490.00 | 495.00 | 495.00 | 1.02% | 28,700 |
| Sep 30, 2026 | 507.00 | 508.00 | 487.00 | 490.00 | 490.00 | -1.80% | 27,100 |
| Sep 29, 2026 | 501.00 | 502.00 | 490.00 | 499.00 | 499.00 | -0.99% | 33,800 |
| Sep 28, 2026 | 509.00 | 509.00 | 500.00 | 504.00 | 504.00 | -0.98% | 11,400 |
| Sep 25, 2026 | 512.00 | 512.00 | 508.00 | 509.00 | 509.00 | -0.78% | 3,800 |
| Sep 24, 2026 | 515.00 | 517.00 | 510.00 | 513.00 | 513.00 | 0.79% | 7,000 |
| Sep 18, 2026 | 518.00 | 518.00 | 509.00 | 509.00 | 509.00 | -1.55% | 7,100 |
| Sep 17, 2026 | 508.00 | 517.00 | 507.00 | 517.00 | 517.00 | 1.17% | 5,200 |
| Sep 16, 2026 | 517.00 | 518.00 | 511.00 | 511.00 | 511.00 | -1.35% | 6,800 |
| Sep 15, 2026 | 516.00 | 518.00 | 516.00 | 518.00 | 518.00 | 0.19% | 3,300 |
| Sep 14, 2026 | 516.00 | 518.00 | 516.00 | 517.00 | 517.00 | 1.17% | 4,000 |
| Sep 11, 2026 | 510.00 | 513.00 | 507.00 | 511.00 | 511.00 | -0.39% | 12,900 |
| Sep 10, 2026 | 511.00 | 515.00 | 510.00 | 513.00 | 513.00 | -1.16% | 9,500 |
| Sep 9, 2026 | 510.00 | 519.00 | 509.00 | 519.00 | 519.00 | 1.37% | 16,900 |
| Sep 8, 2026 | 521.00 | 521.00 | 512.00 | 512.00 | 512.00 | -2.48% | 5,800 |
| Sep 7, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | -2.05% | 13,600 |
| Sep 4, 2026 | 525.00 | 536.00 | 524.00 | 536.00 | 536.00 | 0.94% | 10,700 |
| Sep 3, 2026 | 526.00 | 531.00 | 525.00 | 531.00 | 531.00 | 0.19% | 2,200 |
| Sep 2, 2026 | 529.00 | 530.00 | 515.00 | 530.00 | 530.00 | 0.19% | 7,800 |
| Sep 1, 2026 | 542.00 | 542.00 | 529.00 | 529.00 | 529.00 | -0.56% | 2,600 |
| Aug 31, 2026 | 529.00 | 555.00 | 529.00 | 532.00 | 532.00 | 1.14% | 82,000 |
| 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 |