SECOM CO., LTD. (TYO:9735)
Japan · Delayed Price · Currency is JPY 6,223.00
-63.00 (-1.00%)
Oct 2, 2026, 3:30 PM JST
SECOM CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,228.00 | 6,239.00 | 6,155.00 | 6,223.00 | 6,223.00 | -1.00% | 1,655,400 |
| Oct 1, 2026 | 6,152.00 | 6,339.00 | 6,148.00 | 6,286.00 | 6,286.00 | 1.49% | 1,992,400 |
| Sep 30, 2026 | 6,210.00 | 6,234.00 | 6,136.00 | 6,194.00 | 6,194.00 | -0.26% | 1,679,800 |
| Sep 29, 2026 | 6,160.00 | 6,261.00 | 6,160.00 | 6,210.00 | 6,210.00 | -0.29% | 1,578,500 |
| Sep 28, 2026 | 6,350.00 | 6,404.00 | 6,288.00 | 6,288.00 | 6,228.00 | -1.63% | 1,612,000 |
| Sep 25, 2026 | 6,327.00 | 6,392.00 | 6,302.00 | 6,392.00 | 6,331.01 | 0.63% | 1,266,500 |
| Sep 24, 2026 | 6,387.00 | 6,415.00 | 6,344.00 | 6,352.00 | 6,291.39 | -1.31% | 1,434,700 |
| Sep 18, 2026 | 6,480.00 | 6,506.00 | 6,421.00 | 6,436.00 | 6,374.59 | -1.08% | 1,535,800 |
| Sep 17, 2026 | 6,439.00 | 6,519.00 | 6,410.00 | 6,506.00 | 6,443.92 | 1.74% | 1,050,000 |
| Sep 16, 2026 | 6,429.00 | 6,433.00 | 6,374.00 | 6,395.00 | 6,333.98 | 0.22% | 892,000 |
| Sep 15, 2026 | 6,512.00 | 6,528.00 | 6,381.00 | 6,381.00 | 6,320.11 | -0.95% | 1,112,700 |
| Sep 14, 2026 | 6,419.00 | 6,502.00 | 6,402.00 | 6,442.00 | 6,380.53 | 1.67% | 1,191,700 |
| Sep 11, 2026 | 6,260.00 | 6,355.00 | 6,260.00 | 6,336.00 | 6,275.54 | 0.32% | 1,824,400 |
| Sep 10, 2026 | 6,282.00 | 6,316.00 | 6,251.00 | 6,316.00 | 6,255.73 | 0.54% | 1,614,700 |
| Sep 9, 2026 | 6,214.00 | 6,282.00 | 6,190.00 | 6,282.00 | 6,222.06 | -0.33% | 1,271,000 |
| Sep 8, 2026 | 6,260.00 | 6,303.00 | 6,205.00 | 6,303.00 | 6,242.86 | 0.11% | 923,100 |
| Sep 7, 2026 | 6,314.00 | 6,380.00 | 6,266.00 | 6,296.00 | 6,235.92 | -1.64% | 948,300 |
| Sep 4, 2026 | 6,465.00 | 6,483.00 | 6,396.00 | 6,401.00 | 6,339.92 | -0.87% | 1,165,000 |
| Sep 3, 2026 | 6,446.00 | 6,457.00 | 6,401.00 | 6,457.00 | 6,395.39 | -0.26% | 948,300 |
| Sep 2, 2026 | 6,480.00 | 6,545.00 | 6,441.00 | 6,474.00 | 6,412.23 | -0.34% | 1,628,100 |
| Sep 1, 2026 | 6,483.00 | 6,560.00 | 6,483.00 | 6,496.00 | 6,434.02 | 0.08% | 1,105,700 |
| Aug 31, 2026 | 6,494.00 | 6,536.00 | 6,460.00 | 6,491.00 | 6,429.06 | 0.84% | 1,971,600 |
| Aug 28, 2026 | 6,369.00 | 6,447.00 | 6,369.00 | 6,437.00 | 6,375.58 | 0.37% | 1,115,300 |
| Aug 27, 2026 | 6,390.00 | 6,470.00 | 6,377.00 | 6,413.00 | 6,351.81 | -0.23% | 929,700 |
| Aug 26, 2026 | 6,457.00 | 6,477.00 | 6,390.00 | 6,428.00 | 6,366.66 | -0.19% | 990,800 |
| Aug 25, 2026 | 6,435.00 | 6,483.00 | 6,405.00 | 6,440.00 | 6,378.55 | 0.08% | 776,000 |
| Aug 24, 2026 | 6,368.00 | 6,435.00 | 6,364.00 | 6,435.00 | 6,373.60 | 0.34% | 654,200 |
| Aug 21, 2026 | 6,361.00 | 6,426.00 | 6,357.00 | 6,413.00 | 6,351.81 | 0.80% | 819,600 |
| Aug 20, 2026 | 6,398.00 | 6,431.00 | 6,313.00 | 6,362.00 | 6,301.29 | -0.03% | 1,173,700 |
| Aug 19, 2026 | 6,427.00 | 6,427.00 | 6,252.00 | 6,364.00 | 6,303.27 | - | 1,235,100 |
| Aug 18, 2026 | 6,375.00 | 6,396.00 | 6,292.00 | 6,364.00 | 6,303.27 | -0.69% | 983,200 |
| Aug 17, 2026 | 6,486.00 | 6,503.00 | 6,370.00 | 6,408.00 | 6,346.85 | -1.58% | 1,179,100 |
| Aug 14, 2026 | 6,506.00 | 6,543.00 | 6,437.00 | 6,511.00 | 6,448.87 | 0.08% | 1,931,500 |
| Aug 13, 2026 | 6,490.00 | 6,543.00 | 6,437.00 | 6,506.00 | 6,443.92 | -0.66% | 1,347,000 |
| Aug 12, 2026 | 6,513.00 | 6,559.00 | 6,442.00 | 6,549.00 | 6,486.51 | 3.30% | 1,644,600 |
| Aug 10, 2026 | 6,787.00 | 6,796.00 | 6,312.00 | 6,340.00 | 6,279.50 | -7.30% | 2,465,500 |
| Aug 7, 2026 | 6,721.00 | 6,880.00 | 6,686.00 | 6,839.00 | 6,773.74 | 1.77% | 1,349,800 |
| Aug 6, 2026 | 6,660.00 | 6,720.00 | 6,610.00 | 6,720.00 | 6,655.88 | 1.45% | 983,100 |
| Aug 5, 2026 | 6,666.00 | 6,711.00 | 6,563.00 | 6,624.00 | 6,560.79 | -0.78% | 1,398,800 |
| Aug 4, 2026 | 6,830.00 | 6,830.00 | 6,642.00 | 6,676.00 | 6,612.30 | -2.25% | 1,146,400 |
| Aug 3, 2026 | 6,940.00 | 6,953.00 | 6,718.00 | 6,830.00 | 6,764.83 | -0.76% | 1,432,300 |
| Jul 31, 2026 | 6,817.00 | 6,984.00 | 6,801.00 | 6,882.00 | 6,816.33 | -2.62% | 1,442,400 |
| Jul 30, 2026 | 7,172.00 | 7,218.00 | 7,002.00 | 7,067.00 | 6,999.57 | -1.46% | 1,220,700 |
| Jul 29, 2026 | 6,984.00 | 7,224.00 | 6,954.00 | 7,172.00 | 7,103.56 | 3.58% | 1,934,200 |
| Jul 28, 2026 | 6,908.00 | 6,948.00 | 6,819.00 | 6,924.00 | 6,857.93 | 0.23% | 1,540,500 |
| Jul 27, 2026 | 6,848.00 | 6,908.00 | 6,816.00 | 6,908.00 | 6,842.08 | 1.56% | 1,388,700 |
| Jul 24, 2026 | 6,642.00 | 6,806.00 | 6,635.00 | 6,802.00 | 6,737.10 | 1.80% | 1,020,600 |
| Jul 23, 2026 | 6,635.00 | 6,693.00 | 6,620.00 | 6,682.00 | 6,618.24 | -0.79% | 990,400 |
| Jul 22, 2026 | 6,635.00 | 6,745.00 | 6,618.00 | 6,735.00 | 6,670.73 | - | 1,449,000 |
| Jul 21, 2026 | 6,781.00 | 6,835.00 | 6,689.00 | 6,735.00 | 6,670.73 | -0.15% | 1,300,100 |