SECOM CO., LTD. (TYO:9735)
Japan · Delayed Price · Currency is JPY 5,962.00
+53.00 (0.90%)
At close: Mar 27, 2026
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,937.00 | 6,006.00 | 5,932.00 | 5,962.00 | 5,962.00 | 0.90% | 1,365,800 |
| Mar 26, 2026 | 5,890.00 | 5,914.00 | 5,855.00 | 5,909.00 | 5,909.00 | 0.03% | 906,400 |
| Mar 25, 2026 | 5,882.00 | 5,958.00 | 5,878.00 | 5,907.00 | 5,907.00 | 0.68% | 1,027,000 |
| Mar 24, 2026 | 5,849.00 | 5,913.00 | 5,842.00 | 5,867.00 | 5,867.00 | 1.05% | 889,200 |
| Mar 23, 2026 | 5,897.00 | 5,960.00 | 5,760.00 | 5,806.00 | 5,806.00 | -2.86% | 1,393,800 |
| Mar 19, 2026 | 6,032.00 | 6,082.00 | 5,977.00 | 5,977.00 | 5,977.00 | -2.53% | 1,531,200 |
| Mar 18, 2026 | 6,044.00 | 6,132.00 | 6,044.00 | 6,132.00 | 6,132.00 | 1.04% | 923,100 |
| Mar 17, 2026 | 6,030.00 | 6,098.00 | 6,030.00 | 6,069.00 | 6,069.00 | 0.95% | 798,800 |
| Mar 16, 2026 | 5,940.00 | 6,039.00 | 5,930.00 | 6,012.00 | 6,012.00 | 0.08% | 797,300 |
| Mar 13, 2026 | 5,835.00 | 6,009.00 | 5,800.00 | 6,007.00 | 6,007.00 | 2.23% | 1,395,800 |
| Mar 12, 2026 | 5,888.00 | 5,927.00 | 5,837.00 | 5,876.00 | 5,876.00 | -2.54% | 1,255,400 |
| Mar 11, 2026 | 6,028.00 | 6,079.00 | 5,964.00 | 6,029.00 | 6,029.00 | -0.05% | 1,197,800 |
| Mar 10, 2026 | 6,101.00 | 6,108.00 | 5,997.00 | 6,032.00 | 6,032.00 | 0.52% | 1,250,600 |
| Mar 9, 2026 | 5,867.00 | 6,033.00 | 5,859.00 | 6,001.00 | 6,001.00 | 0.81% | 1,335,100 |
| Mar 6, 2026 | 5,993.00 | 6,003.00 | 5,911.00 | 5,953.00 | 5,953.00 | -0.18% | 763,200 |
| Mar 5, 2026 | 6,038.00 | 6,089.00 | 5,940.00 | 5,964.00 | 5,964.00 | 0.44% | 1,546,200 |
| Mar 4, 2026 | 5,885.00 | 5,997.00 | 5,823.00 | 5,938.00 | 5,938.00 | 0.56% | 1,770,200 |
| Mar 3, 2026 | 6,041.00 | 6,041.00 | 5,859.00 | 5,905.00 | 5,905.00 | -1.71% | 1,034,300 |
| Mar 2, 2026 | 5,977.00 | 6,067.00 | 5,953.00 | 6,008.00 | 6,008.00 | -0.50% | 937,200 |
| Feb 27, 2026 | 6,045.00 | 6,120.00 | 6,026.00 | 6,038.00 | 6,038.00 | 0.28% | 2,346,400 |
| Feb 26, 2026 | 6,037.00 | 6,100.00 | 6,016.00 | 6,021.00 | 6,021.00 | 0.69% | 960,600 |
| Feb 25, 2026 | 5,962.00 | 6,014.00 | 5,916.00 | 5,980.00 | 5,980.00 | 0.57% | 1,039,100 |
| Feb 24, 2026 | 5,929.00 | 5,983.00 | 5,864.00 | 5,946.00 | 5,946.00 | -0.65% | 975,100 |
| Feb 20, 2026 | 5,983.00 | 6,041.00 | 5,965.00 | 5,985.00 | 5,985.00 | 0.79% | 1,010,100 |
| Feb 19, 2026 | 5,939.00 | 5,966.00 | 5,860.00 | 5,938.00 | 5,938.00 | -0.27% | 765,900 |
| Feb 18, 2026 | 5,842.00 | 5,973.00 | 5,820.00 | 5,954.00 | 5,954.00 | 1.31% | 926,000 |
| Feb 17, 2026 | 5,878.00 | 5,883.00 | 5,792.00 | 5,877.00 | 5,877.00 | -0.29% | 645,600 |
| Feb 16, 2026 | 6,175.00 | 6,175.00 | 5,775.00 | 5,894.00 | 5,894.00 | -2.98% | 1,292,400 |
| Feb 13, 2026 | 6,134.00 | 6,184.00 | 6,057.00 | 6,075.00 | 6,075.00 | -1.86% | 2,062,900 |
| Feb 12, 2026 | 6,192.00 | 6,228.00 | 6,121.00 | 6,190.00 | 6,190.00 | -0.16% | 1,343,200 |
| Feb 10, 2026 | 6,162.00 | 6,243.00 | 6,145.00 | 6,200.00 | 6,200.00 | 1.41% | 1,469,000 |
| Feb 9, 2026 | 6,362.00 | 6,430.00 | 6,079.00 | 6,114.00 | 6,114.00 | 2.55% | 2,618,700 |
| Feb 6, 2026 | 5,920.00 | 5,977.00 | 5,900.00 | 5,962.00 | 5,962.00 | 1.07% | 979,000 |
| Feb 5, 2026 | 5,955.00 | 5,970.00 | 5,837.00 | 5,899.00 | 5,899.00 | 2.50% | 1,005,500 |
| Feb 4, 2026 | 5,830.00 | 5,854.00 | 5,740.00 | 5,755.00 | 5,755.00 | -1.86% | 1,039,700 |
| Feb 3, 2026 | 5,727.00 | 5,911.00 | 5,724.00 | 5,864.00 | 5,864.00 | 2.46% | 1,300,700 |
| Feb 2, 2026 | 5,759.00 | 5,773.00 | 5,677.00 | 5,723.00 | 5,723.00 | 1.13% | 736,400 |
| Jan 30, 2026 | 5,647.00 | 5,693.00 | 5,612.00 | 5,659.00 | 5,659.00 | -0.70% | 957,900 |
| Jan 29, 2026 | 5,688.00 | 5,700.00 | 5,573.00 | 5,699.00 | 5,699.00 | -0.51% | 1,140,800 |
| Jan 28, 2026 | 5,710.00 | 5,791.00 | 5,706.00 | 5,728.00 | 5,728.00 | -0.81% | 1,041,300 |
| Jan 27, 2026 | 5,784.00 | 5,811.00 | 5,743.00 | 5,775.00 | 5,775.00 | -0.52% | 923,700 |
| Jan 26, 2026 | 5,803.00 | 5,835.00 | 5,758.00 | 5,805.00 | 5,805.00 | -0.51% | 777,000 |
| Jan 23, 2026 | 5,857.00 | 5,863.00 | 5,787.00 | 5,835.00 | 5,835.00 | 0.60% | 552,700 |
| Jan 22, 2026 | 5,815.00 | 5,836.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.48% | 855,100 |
| Jan 21, 2026 | 5,879.00 | 5,912.00 | 5,813.00 | 5,828.00 | 5,828.00 | -0.75% | 1,213,700 |
| Jan 20, 2026 | 5,835.00 | 5,892.00 | 5,819.00 | 5,872.00 | 5,872.00 | -0.09% | 891,800 |
| Jan 19, 2026 | 5,824.00 | 5,884.00 | 5,803.00 | 5,877.00 | 5,877.00 | 0.94% | 752,700 |
| Jan 16, 2026 | 5,747.00 | 5,868.00 | 5,738.00 | 5,822.00 | 5,822.00 | 0.50% | 1,019,400 |
| Jan 15, 2026 | 5,800.00 | 5,831.00 | 5,761.00 | 5,793.00 | 5,793.00 | 0.73% | 1,083,400 |
| Jan 14, 2026 | 5,728.00 | 5,776.00 | 5,708.00 | 5,751.00 | 5,751.00 | 0.35% | 1,251,800 |