SECOM CO., LTD. (TYO:9735)
Japan · Delayed Price · Currency is JPY 5,256.00
+32.00 (0.61%)
Oct 22, 2025, 11:30 AM JST
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5,189.00 | 5,264.00 | 5,185.00 | 5,224.00 | 5,224.00 | 0.35% | 906,000 |
| Oct 20, 2025 | 5,236.00 | 5,246.00 | 5,197.00 | 5,206.00 | 5,206.00 | 1.26% | 1,064,200 |
| Oct 17, 2025 | 5,102.00 | 5,158.00 | 5,101.00 | 5,141.00 | 5,141.00 | -0.48% | 1,137,900 |
| Oct 16, 2025 | 5,171.00 | 5,211.00 | 5,126.00 | 5,166.00 | 5,166.00 | 0.23% | 1,129,300 |
| Oct 15, 2025 | 5,220.00 | 5,241.00 | 5,151.00 | 5,154.00 | 5,154.00 | -0.94% | 1,257,400 |
| Oct 14, 2025 | 5,241.00 | 5,436.00 | 5,158.00 | 5,203.00 | 5,203.00 | -2.13% | 1,541,000 |
| Oct 10, 2025 | 5,375.00 | 5,396.00 | 5,316.00 | 5,316.00 | 5,316.00 | -0.82% | 1,724,300 |
| Oct 9, 2025 | 5,379.00 | 5,393.00 | 5,315.00 | 5,360.00 | 5,360.00 | -0.35% | 1,094,000 |
| Oct 8, 2025 | 5,449.00 | 5,459.00 | 5,370.00 | 5,379.00 | 5,379.00 | -0.68% | 1,267,300 |
| Oct 7, 2025 | 5,405.00 | 5,430.00 | 5,381.00 | 5,416.00 | 5,416.00 | 0.04% | 1,136,300 |
| Oct 6, 2025 | 5,537.00 | 5,537.00 | 5,414.00 | 5,414.00 | 5,414.00 | 1.12% | 1,450,000 |
| Oct 3, 2025 | 5,336.00 | 5,393.00 | 5,330.00 | 5,354.00 | 5,354.00 | 0.09% | 843,200 |
| Oct 2, 2025 | 5,350.00 | 5,380.00 | 5,307.00 | 5,349.00 | 5,349.00 | -0.98% | 927,300 |
| Oct 1, 2025 | 5,409.00 | 5,436.00 | 5,372.00 | 5,402.00 | 5,402.00 | -0.42% | 1,113,000 |
| Sep 30, 2025 | 5,374.00 | 5,437.00 | 5,357.00 | 5,425.00 | 5,425.00 | 0.04% | 1,067,700 |
| Sep 29, 2025 | 5,534.00 | 5,535.00 | 5,399.00 | 5,423.00 | 5,423.00 | -2.57% | 1,227,100 |
| Sep 26, 2025 | 5,551.00 | 5,602.00 | 5,517.00 | 5,566.00 | 5,516.00 | 0.40% | 1,301,500 |
| Sep 25, 2025 | 5,620.00 | 5,624.00 | 5,526.00 | 5,544.00 | 5,494.20 | -0.18% | 1,198,100 |
| Sep 24, 2025 | 5,625.00 | 5,641.00 | 5,511.00 | 5,554.00 | 5,504.11 | 0.09% | 997,300 |
| Sep 22, 2025 | 5,572.00 | 5,603.00 | 5,540.00 | 5,549.00 | 5,499.15 | -0.54% | 1,014,800 |
| Sep 19, 2025 | 5,646.00 | 5,707.00 | 5,557.00 | 5,579.00 | 5,528.88 | -1.66% | 2,104,800 |
| Sep 18, 2025 | 5,675.00 | 5,695.00 | 5,606.00 | 5,673.00 | 5,622.04 | 0.39% | 1,126,800 |
| Sep 17, 2025 | 5,673.00 | 5,704.00 | 5,645.00 | 5,651.00 | 5,600.24 | -0.74% | 1,126,800 |
| Sep 16, 2025 | 5,594.00 | 5,734.00 | 5,594.00 | 5,693.00 | 5,641.86 | 2.74% | 1,275,500 |
| Sep 12, 2025 | 5,633.00 | 5,634.00 | 5,532.00 | 5,541.00 | 5,491.22 | -0.34% | 1,722,900 |
| Sep 11, 2025 | 5,494.00 | 5,588.00 | 5,490.00 | 5,560.00 | 5,510.05 | 0.23% | 1,722,900 |
| Sep 10, 2025 | 5,522.00 | 5,547.00 | 5,494.00 | 5,547.00 | 5,497.17 | 0.56% | 1,134,300 |
| Sep 9, 2025 | 5,551.00 | 5,592.00 | 5,507.00 | 5,516.00 | 5,466.45 | -0.63% | 878,000 |
| Sep 8, 2025 | 5,568.00 | 5,614.00 | 5,551.00 | 5,551.00 | 5,501.13 | 0.27% | 870,300 |
| Sep 5, 2025 | 5,535.00 | 5,591.00 | 5,528.00 | 5,536.00 | 5,486.27 | -0.07% | 696,800 |
| Sep 4, 2025 | 5,515.00 | 5,560.00 | 5,495.00 | 5,540.00 | 5,490.23 | 0.38% | 662,200 |
| Sep 3, 2025 | 5,491.00 | 5,539.00 | 5,481.00 | 5,519.00 | 5,469.42 | 0.33% | 964,000 |
| Sep 2, 2025 | 5,507.00 | 5,540.00 | 5,490.00 | 5,501.00 | 5,451.58 | 0.09% | 789,600 |
| Sep 1, 2025 | 5,448.00 | 5,523.00 | 5,448.00 | 5,496.00 | 5,446.65 | 0.88% | 801,500 |
| Aug 29, 2025 | 5,466.00 | 5,516.00 | 5,448.00 | 5,448.00 | 5,399.08 | -0.62% | 983,300 |
| Aug 28, 2025 | 5,469.00 | 5,495.00 | 5,430.00 | 5,482.00 | 5,432.77 | 0.07% | 953,700 |
| Aug 27, 2025 | 5,428.00 | 5,505.00 | 5,428.00 | 5,478.00 | 5,428.81 | 0.51% | 879,800 |
| Aug 26, 2025 | 5,473.00 | 5,516.00 | 5,450.00 | 5,450.00 | 5,401.06 | -0.64% | 1,446,600 |
| Aug 25, 2025 | 5,621.00 | 5,631.00 | 5,440.00 | 5,485.00 | 5,435.74 | -2.75% | 954,200 |
| Aug 22, 2025 | 5,680.00 | 5,704.00 | 5,623.00 | 5,640.00 | 5,589.35 | -1.43% | 755,400 |
| Aug 21, 2025 | 5,779.00 | 5,782.00 | 5,722.00 | 5,722.00 | 5,670.62 | -1.26% | 618,500 |
| Aug 20, 2025 | 5,786.00 | 5,809.00 | 5,724.00 | 5,795.00 | 5,742.96 | 0.98% | 1,057,500 |
| Aug 19, 2025 | 5,760.00 | 5,791.00 | 5,727.00 | 5,739.00 | 5,687.46 | -0.36% | 1,036,800 |
| Aug 18, 2025 | 5,743.00 | 5,801.00 | 5,740.00 | 5,760.00 | 5,708.28 | 0.12% | 779,900 |
| Aug 15, 2025 | 5,791.00 | 5,823.00 | 5,717.00 | 5,753.00 | 5,701.34 | -0.09% | 1,042,700 |
| Aug 14, 2025 | 5,802.00 | 5,837.00 | 5,742.00 | 5,758.00 | 5,706.29 | -1.35% | 845,900 |
| Aug 13, 2025 | 5,819.00 | 5,884.00 | 5,811.00 | 5,837.00 | 5,784.58 | 0.48% | 1,244,900 |
| Aug 12, 2025 | 5,700.00 | 5,895.00 | 5,677.00 | 5,809.00 | 5,756.84 | 0.29% | 1,569,700 |
| Aug 8, 2025 | 5,788.00 | 5,842.00 | 5,763.00 | 5,792.00 | 5,739.99 | 0.73% | 1,451,800 |
| Aug 7, 2025 | 5,750.00 | 5,785.00 | 5,738.00 | 5,750.00 | 5,698.37 | 0.23% | 944,100 |