SECOM CO., LTD. (TYO:9735)
Japan · Delayed Price · Currency is JPY 7,117.00
+127.00 (1.82%)
Nov 13, 2026, 3:30 PM JST
SECOM CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,990.00 | 7,120.00 | 6,942.00 | 7,117.00 | 7,117.00 | 1.82% | 1,799,800 |
| Nov 12, 2026 | 6,865.00 | 7,024.00 | 6,819.00 | 6,990.00 | 6,990.00 | 3.33% | 1,550,900 |
| Nov 11, 2026 | 6,853.00 | 6,950.00 | 6,746.00 | 6,765.00 | 6,765.00 | -0.59% | 1,480,700 |
| Nov 10, 2026 | 6,830.00 | 6,860.00 | 6,751.00 | 6,805.00 | 6,805.00 | -0.37% | 1,487,900 |
| Nov 9, 2026 | 6,734.00 | 6,885.00 | 6,709.00 | 6,830.00 | 6,830.00 | 2.35% | 1,412,100 |
| Nov 6, 2026 | 6,927.00 | 6,965.00 | 6,605.00 | 6,673.00 | 6,673.00 | -4.25% | 2,199,700 |
| Nov 5, 2026 | 6,851.00 | 7,068.00 | 6,778.00 | 6,969.00 | 6,969.00 | 3.23% | 1,904,200 |
| Nov 4, 2026 | 6,805.00 | 6,941.00 | 6,751.00 | 6,751.00 | 6,751.00 | -0.82% | 1,664,700 |
| Nov 2, 2026 | 6,863.00 | 6,867.00 | 6,776.00 | 6,807.00 | 6,807.00 | 0.09% | 840,700 |
| Oct 30, 2026 | 6,735.00 | 6,839.00 | 6,710.00 | 6,801.00 | 6,801.00 | 2.41% | 1,273,100 |
| Oct 29, 2026 | 6,626.00 | 6,663.00 | 6,563.00 | 6,641.00 | 6,641.00 | -0.14% | 2,001,800 |
| Oct 28, 2026 | 6,766.00 | 6,801.00 | 6,626.00 | 6,650.00 | 6,650.00 | -1.85% | 1,311,200 |
| Oct 27, 2026 | 6,750.00 | 6,807.00 | 6,701.00 | 6,775.00 | 6,775.00 | -1.09% | 922,400 |
| Oct 26, 2026 | 6,761.00 | 6,884.00 | 6,745.00 | 6,850.00 | 6,850.00 | 1.33% | 923,300 |
| Oct 23, 2026 | 6,933.00 | 6,936.00 | 6,711.00 | 6,760.00 | 6,760.00 | 0.40% | 1,424,100 |
| Oct 22, 2026 | 6,696.00 | 6,784.00 | 6,673.00 | 6,733.00 | 6,733.00 | 0.51% | 1,205,000 |
| Oct 21, 2026 | 6,699.00 | 6,728.00 | 6,640.00 | 6,699.00 | 6,699.00 | -0.31% | 1,299,200 |
| Oct 20, 2026 | 6,648.00 | 6,720.00 | 6,631.00 | 6,720.00 | 6,720.00 | 0.60% | 1,107,800 |
| Oct 19, 2026 | 6,698.00 | 6,774.00 | 6,640.00 | 6,680.00 | 6,680.00 | 0.66% | 1,593,700 |
| Oct 16, 2026 | 6,577.00 | 6,688.00 | 6,577.00 | 6,636.00 | 6,636.00 | 0.11% | 1,405,300 |
| Oct 15, 2026 | 6,521.00 | 6,676.00 | 6,520.00 | 6,629.00 | 6,629.00 | 2.06% | 1,811,200 |
| Oct 14, 2026 | 6,458.00 | 6,495.00 | 6,413.00 | 6,495.00 | 6,495.00 | 0.59% | 966,300 |
| Oct 13, 2026 | 6,419.00 | 6,470.00 | 6,386.00 | 6,457.00 | 6,457.00 | 1.40% | 1,118,700 |
| Oct 9, 2026 | 6,391.00 | 6,399.00 | 6,329.00 | 6,368.00 | 6,368.00 | 0.71% | 1,427,500 |
| Oct 8, 2026 | 6,294.00 | 6,361.00 | 6,237.00 | 6,323.00 | 6,323.00 | 1.05% | 1,083,100 |
| Oct 7, 2026 | 6,300.00 | 6,300.00 | 6,232.00 | 6,257.00 | 6,257.00 | -0.24% | 1,286,400 |
| Oct 6, 2026 | 6,280.00 | 6,302.00 | 6,236.00 | 6,272.00 | 6,272.00 | 0.35% | 1,266,000 |
| Oct 5, 2026 | 6,258.00 | 6,283.00 | 6,209.00 | 6,250.00 | 6,250.00 | 0.43% | 1,637,800 |
| 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 |