SECOM CO., LTD. (TYO:9735)
Japan · Delayed Price · Currency is JPY 5,835.00
+35.00 (0.60%)
Jan 23, 2026, 3:30 PM JST
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5,846.00 | 5,846.00 | 5,697.00 | 5,731.00 | 5,731.00 | 1.24% | 1,490,700 |
| Jan 9, 2026 | 5,659.00 | 5,672.00 | 5,601.00 | 5,661.00 | 5,661.00 | 0.53% | 1,107,700 |
| Jan 8, 2026 | 5,618.00 | 5,637.00 | 5,583.00 | 5,631.00 | 5,631.00 | 0.57% | 736,400 |
| Jan 7, 2026 | 5,598.00 | 5,649.00 | 5,576.00 | 5,599.00 | 5,599.00 | -0.41% | 728,500 |
| Jan 6, 2026 | 5,587.00 | 5,623.00 | 5,549.00 | 5,622.00 | 5,622.00 | 1.54% | 1,105,300 |
| Jan 5, 2026 | 5,591.00 | 5,619.00 | 5,536.00 | 5,537.00 | 5,537.00 | -0.65% | 815,500 |
| Dec 30, 2025 | 5,600.00 | 5,618.00 | 5,547.00 | 5,573.00 | 5,573.00 | -0.50% | 916,800 |
| Dec 29, 2025 | 5,631.00 | 5,631.00 | 5,564.00 | 5,601.00 | 5,601.00 | -0.46% | 748,300 |
| Dec 26, 2025 | 5,605.00 | 5,654.00 | 5,605.00 | 5,627.00 | 5,627.00 | -0.09% | 424,900 |
| Dec 25, 2025 | 5,609.00 | 5,637.00 | 5,578.00 | 5,632.00 | 5,632.00 | 0.52% | 263,900 |
| Dec 24, 2025 | 5,680.00 | 5,692.00 | 5,590.00 | 5,603.00 | 5,603.00 | -0.94% | 615,800 |
| Dec 23, 2025 | 5,628.00 | 5,658.00 | 5,604.00 | 5,656.00 | 5,656.00 | 1.07% | 586,300 |
| Dec 22, 2025 | 5,600.00 | 5,662.00 | 5,579.00 | 5,596.00 | 5,596.00 | -0.92% | 675,600 |
| Dec 19, 2025 | 5,660.00 | 5,692.00 | 5,622.00 | 5,648.00 | 5,648.00 | -0.34% | 1,858,000 |
| Dec 18, 2025 | 5,621.00 | 5,693.00 | 5,604.00 | 5,667.00 | 5,667.00 | 1.18% | 741,500 |
| Dec 17, 2025 | 5,605.00 | 5,613.00 | 5,546.00 | 5,601.00 | 5,601.00 | -0.07% | 922,700 |
| Dec 16, 2025 | 5,624.00 | 5,650.00 | 5,564.00 | 5,605.00 | 5,605.00 | 0.27% | 1,031,400 |
| Dec 15, 2025 | 5,582.00 | 5,608.00 | 5,530.00 | 5,590.00 | 5,590.00 | 1.14% | 595,700 |
| Dec 12, 2025 | 5,507.00 | 5,536.00 | 5,446.00 | 5,527.00 | 5,527.00 | 1.38% | 1,245,100 |
| Dec 11, 2025 | 5,500.00 | 5,504.00 | 5,397.00 | 5,452.00 | 5,452.00 | -0.51% | 727,100 |
| Dec 10, 2025 | 5,428.00 | 5,498.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.62% | 942,300 |
| Dec 9, 2025 | 5,443.00 | 5,456.00 | 5,389.00 | 5,446.00 | 5,446.00 | 0.52% | 677,500 |
| Dec 8, 2025 | 5,376.00 | 5,427.00 | 5,352.00 | 5,418.00 | 5,418.00 | 1.75% | 706,200 |
| Dec 5, 2025 | 5,400.00 | 5,444.00 | 5,290.00 | 5,325.00 | 5,325.00 | -2.79% | 978,000 |
| Dec 4, 2025 | 5,434.00 | 5,504.00 | 5,433.00 | 5,478.00 | 5,478.00 | 0.29% | 863,700 |
| Dec 3, 2025 | 5,406.00 | 5,479.00 | 5,400.00 | 5,462.00 | 5,462.00 | 0.15% | 931,900 |
| Dec 2, 2025 | 5,309.00 | 5,458.00 | 5,308.00 | 5,454.00 | 5,454.00 | 2.19% | 1,046,100 |
| Dec 1, 2025 | 5,379.00 | 5,466.00 | 5,312.00 | 5,337.00 | 5,337.00 | 1.10% | 1,471,700 |
| Nov 28, 2025 | 5,323.00 | 5,360.00 | 5,279.00 | 5,279.00 | 5,279.00 | -1.53% | 1,273,900 |
| Nov 27, 2025 | 5,411.00 | 5,438.00 | 5,356.00 | 5,361.00 | 5,361.00 | -1.45% | 615,600 |
| Nov 26, 2025 | 5,417.00 | 5,492.00 | 5,408.00 | 5,440.00 | 5,440.00 | 0.18% | 1,220,400 |
| Nov 25, 2025 | 5,499.00 | 5,500.00 | 5,405.00 | 5,430.00 | 5,430.00 | -0.89% | 1,076,300 |
| Nov 21, 2025 | 5,400.00 | 5,500.00 | 5,376.00 | 5,479.00 | 5,479.00 | 2.26% | 3,516,200 |
| Nov 20, 2025 | 5,285.00 | 5,382.00 | 5,266.00 | 5,358.00 | 5,358.00 | 2.25% | 1,177,500 |
| Nov 19, 2025 | 5,253.00 | 5,299.00 | 5,232.00 | 5,240.00 | 5,240.00 | 0.15% | 1,079,100 |
| Nov 18, 2025 | 5,283.00 | 5,312.00 | 5,200.00 | 5,232.00 | 5,232.00 | -1.52% | 941,100 |
| Nov 17, 2025 | 5,259.00 | 5,313.00 | 5,239.00 | 5,313.00 | 5,313.00 | 0.70% | 844,400 |
| Nov 14, 2025 | 5,304.00 | 5,304.00 | 5,208.00 | 5,276.00 | 5,276.00 | 1.38% | 1,332,000 |
| Nov 13, 2025 | 5,220.00 | 5,244.00 | 5,177.00 | 5,204.00 | 5,204.00 | -0.12% | 1,053,100 |
| Nov 12, 2025 | 5,233.00 | 5,404.00 | 5,169.00 | 5,210.00 | 5,210.00 | -2.25% | 1,685,000 |
| Nov 11, 2025 | 5,297.00 | 5,368.00 | 5,290.00 | 5,330.00 | 5,330.00 | - | 1,030,000 |
| Nov 10, 2025 | 5,247.00 | 5,355.00 | 5,247.00 | 5,330.00 | 5,330.00 | 1.78% | 1,259,000 |