SECOM CO., LTD. (TYO:9735)
Japan · Delayed Price · Currency is JPY 5,894.00
-181.00 (-2.98%)
Feb 16, 2026, 3:30 PM JST
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |