SECOM CO., LTD. (TYO:9735)
Japan · Delayed Price · Currency is JPY 6,413.00
+51.00 (0.80%)
Aug 21, 2026, 3:30 PM JST
SECOM CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,361.00 | 6,426.00 | 6,357.00 | 6,413.00 | 6,413.00 | 0.80% | 819,600 |
| Aug 20, 2026 | 6,398.00 | 6,431.00 | 6,313.00 | 6,362.00 | 6,362.00 | -0.03% | 1,173,700 |
| Aug 19, 2026 | 6,427.00 | 6,427.00 | 6,252.00 | 6,364.00 | 6,364.00 | - | 1,235,100 |
| Aug 18, 2026 | 6,375.00 | 6,396.00 | 6,292.00 | 6,364.00 | 6,364.00 | -0.69% | 983,200 |
| Aug 17, 2026 | 6,486.00 | 6,503.00 | 6,370.00 | 6,408.00 | 6,408.00 | -1.58% | 1,179,100 |
| Aug 14, 2026 | 6,506.00 | 6,543.00 | 6,437.00 | 6,511.00 | 6,511.00 | 0.08% | 1,931,500 |
| Aug 13, 2026 | 6,490.00 | 6,543.00 | 6,437.00 | 6,506.00 | 6,506.00 | -0.66% | 1,347,000 |
| Aug 12, 2026 | 6,513.00 | 6,559.00 | 6,442.00 | 6,549.00 | 6,549.00 | 3.30% | 1,644,600 |
| Aug 10, 2026 | 6,787.00 | 6,796.00 | 6,312.00 | 6,340.00 | 6,340.00 | -7.30% | 2,465,500 |
| Aug 7, 2026 | 6,721.00 | 6,880.00 | 6,686.00 | 6,839.00 | 6,839.00 | 1.77% | 1,349,800 |
| Aug 6, 2026 | 6,660.00 | 6,720.00 | 6,610.00 | 6,720.00 | 6,720.00 | 1.45% | 983,100 |
| Aug 5, 2026 | 6,666.00 | 6,711.00 | 6,563.00 | 6,624.00 | 6,624.00 | -0.78% | 1,398,800 |
| Aug 4, 2026 | 6,830.00 | 6,830.00 | 6,642.00 | 6,676.00 | 6,676.00 | -2.25% | 1,146,400 |
| Aug 3, 2026 | 6,940.00 | 6,953.00 | 6,718.00 | 6,830.00 | 6,830.00 | -0.76% | 1,432,300 |
| Jul 31, 2026 | 6,817.00 | 6,984.00 | 6,801.00 | 6,882.00 | 6,882.00 | -2.62% | 1,442,400 |
| Jul 30, 2026 | 7,172.00 | 7,218.00 | 7,002.00 | 7,067.00 | 7,067.00 | -1.46% | 1,220,700 |
| Jul 29, 2026 | 6,984.00 | 7,224.00 | 6,954.00 | 7,172.00 | 7,172.00 | 3.58% | 1,934,200 |
| Jul 28, 2026 | 6,908.00 | 6,948.00 | 6,819.00 | 6,924.00 | 6,924.00 | 0.23% | 1,540,500 |
| Jul 27, 2026 | 6,848.00 | 6,908.00 | 6,816.00 | 6,908.00 | 6,908.00 | 1.56% | 1,388,700 |
| Jul 24, 2026 | 6,642.00 | 6,806.00 | 6,635.00 | 6,802.00 | 6,802.00 | 1.80% | 1,020,600 |
| Jul 23, 2026 | 6,635.00 | 6,693.00 | 6,620.00 | 6,682.00 | 6,682.00 | -0.79% | 990,400 |
| Jul 22, 2026 | 6,635.00 | 6,745.00 | 6,618.00 | 6,735.00 | 6,735.00 | - | 1,449,000 |
| Jul 21, 2026 | 6,781.00 | 6,835.00 | 6,689.00 | 6,735.00 | 6,735.00 | -0.15% | 1,300,100 |
| Jul 17, 2026 | 6,744.00 | 6,786.00 | 6,697.00 | 6,745.00 | 6,745.00 | 1.00% | 1,550,600 |
| Jul 16, 2026 | 6,669.00 | 6,722.00 | 6,650.00 | 6,678.00 | 6,678.00 | -0.18% | 1,288,700 |
| Jul 15, 2026 | 6,706.00 | 6,716.00 | 6,614.00 | 6,690.00 | 6,690.00 | 0.84% | 1,021,100 |
| Jul 14, 2026 | 6,632.00 | 6,717.00 | 6,591.00 | 6,634.00 | 6,634.00 | 0.18% | 1,093,200 |
| Jul 13, 2026 | 6,722.00 | 6,722.00 | 6,560.00 | 6,622.00 | 6,622.00 | - | 1,092,600 |
| Jul 10, 2026 | 6,764.00 | 6,780.00 | 6,581.00 | 6,622.00 | 6,622.00 | -1.16% | 1,419,100 |
| Jul 9, 2026 | 6,663.00 | 6,733.00 | 6,640.00 | 6,700.00 | 6,700.00 | 0.48% | 1,409,600 |
| Jul 8, 2026 | 6,728.00 | 6,789.00 | 6,668.00 | 6,668.00 | 6,668.00 | 0.01% | 1,639,200 |
| Jul 7, 2026 | 6,623.00 | 6,707.00 | 6,594.00 | 6,667.00 | 6,667.00 | 0.45% | 1,556,200 |
| Jul 6, 2026 | 6,568.00 | 6,637.00 | 6,533.00 | 6,637.00 | 6,637.00 | 0.97% | 949,100 |
| Jul 3, 2026 | 6,667.00 | 6,695.00 | 6,572.00 | 6,573.00 | 6,573.00 | 1.17% | 1,290,300 |
| Jul 2, 2026 | 6,430.00 | 6,502.00 | 6,368.00 | 6,497.00 | 6,497.00 | 2.64% | 1,741,600 |
| Jul 1, 2026 | 6,409.00 | 6,450.00 | 6,256.00 | 6,330.00 | 6,330.00 | -1.95% | 1,434,400 |
| Jun 30, 2026 | 6,463.00 | 6,525.00 | 6,424.00 | 6,456.00 | 6,456.00 | 0.08% | 1,522,000 |
| Jun 29, 2026 | 6,392.00 | 6,561.00 | 6,392.00 | 6,451.00 | 6,451.00 | 0.83% | 1,314,400 |
| Jun 26, 2026 | 6,370.00 | 6,437.00 | 6,317.00 | 6,398.00 | 6,398.00 | 0.38% | 1,443,700 |
| Jun 25, 2026 | 6,380.00 | 6,478.00 | 6,363.00 | 6,374.00 | 6,374.00 | -0.09% | 1,314,400 |
| Jun 24, 2026 | 6,339.00 | 6,467.00 | 6,301.00 | 6,380.00 | 6,380.00 | -0.84% | 1,456,000 |
| Jun 23, 2026 | 6,576.00 | 6,580.00 | 6,433.00 | 6,434.00 | 6,434.00 | -1.88% | 1,797,400 |
| Jun 22, 2026 | 6,458.00 | 6,582.00 | 6,443.00 | 6,557.00 | 6,557.00 | 1.53% | 1,151,800 |
| Jun 19, 2026 | 6,353.00 | 6,458.00 | 6,281.00 | 6,458.00 | 6,458.00 | 1.10% | 3,000,100 |
| Jun 18, 2026 | 6,429.00 | 6,464.00 | 6,370.00 | 6,388.00 | 6,388.00 | -0.68% | 1,147,500 |
| Jun 17, 2026 | 6,399.00 | 6,432.00 | 6,323.00 | 6,432.00 | 6,432.00 | 0.94% | 1,173,000 |
| Jun 16, 2026 | 6,400.00 | 6,408.00 | 6,285.00 | 6,372.00 | 6,372.00 | -0.58% | 1,028,200 |
| Jun 15, 2026 | 6,512.00 | 6,577.00 | 6,409.00 | 6,409.00 | 6,409.00 | -2.14% | 1,214,000 |
| Jun 12, 2026 | 6,668.00 | 6,700.00 | 6,534.00 | 6,549.00 | 6,549.00 | -0.83% | 1,847,400 |
| Jun 11, 2026 | 6,535.00 | 6,627.00 | 6,525.00 | 6,604.00 | 6,604.00 | 0.87% | 1,252,800 |