SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan · Delayed Price · Currency is JPY 545.00
+13.00 (2.44%)
May 12, 2026, 3:30 PM JST
TYO:9478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.27% | 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 |
| Mar 18, 2026 | 520.00 | 524.00 | 510.00 | 511.00 | 506.69 | -2.11% | 56,500 |
| Mar 17, 2026 | 496.00 | 523.00 | 496.00 | 522.00 | 517.59 | 5.88% | 93,400 |
| Mar 16, 2026 | 470.00 | 498.00 | 470.00 | 493.00 | 488.84 | 6.02% | 43,200 |
| Mar 13, 2026 | 463.00 | 470.00 | 463.00 | 465.00 | 461.08 | 0.43% | 18,600 |
| Mar 12, 2026 | 471.00 | 471.00 | 463.00 | 463.00 | 459.09 | -1.91% | 9,000 |
| Mar 11, 2026 | 467.00 | 472.00 | 464.00 | 472.00 | 468.02 | 1.07% | 11,400 |
| Mar 10, 2026 | 469.00 | 472.00 | 464.00 | 467.00 | 463.06 | 0.43% | 21,200 |
| Mar 9, 2026 | 452.00 | 474.00 | 441.00 | 465.00 | 461.08 | -2.31% | 72,700 |
| Mar 6, 2026 | 488.00 | 488.00 | 473.00 | 476.00 | 471.98 | -2.46% | 19,900 |
| Mar 5, 2026 | 463.00 | 496.00 | 463.00 | 488.00 | 483.88 | 5.40% | 67,000 |
| Mar 4, 2026 | 462.00 | 466.00 | 457.00 | 463.00 | 459.09 | -1.49% | 64,500 |
| Mar 3, 2026 | 448.00 | 470.00 | 448.00 | 470.00 | 466.03 | 6.82% | 68,500 |
| Mar 2, 2026 | 451.00 | 456.00 | 440.00 | 440.00 | 436.29 | -3.51% | 10,900 |
| Feb 27, 2026 | 448.00 | 456.00 | 444.00 | 456.00 | 452.15 | 1.79% | 14,500 |
| Feb 26, 2026 | 445.00 | 450.00 | 444.00 | 448.00 | 444.22 | -0.22% | 14,000 |
| Feb 25, 2026 | 448.00 | 451.00 | 445.00 | 449.00 | 445.21 | - | 6,200 |