SECOM CO., LTD. (TYO:9735)
Japan · Delayed Price · Currency is JPY 5,589.00
-33.00 (-0.59%)
May 12, 2026, 3:30 PM JST
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5,640.00 | 5,643.00 | 5,588.00 | 5,588.00 | - | -0.60% | 583,500 |
| May 11, 2026 | 5,621.00 | 5,708.00 | 5,605.00 | 5,622.00 | 5,622.00 | -0.44% | 1,340,800 |
| May 8, 2026 | 5,707.00 | 5,716.00 | 5,622.00 | 5,647.00 | 5,647.00 | 0.34% | 1,526,300 |
| May 7, 2026 | 5,688.00 | 5,730.00 | 5,596.00 | 5,628.00 | 5,628.00 | -1.78% | 1,682,500 |
| May 1, 2026 | 5,640.00 | 5,747.00 | 5,635.00 | 5,730.00 | 5,730.00 | -0.17% | 705,900 |
| Apr 30, 2026 | 5,700.00 | 5,740.00 | 5,657.00 | 5,740.00 | 5,740.00 | -0.31% | 1,500,300 |
| Apr 28, 2026 | 5,741.00 | 5,763.00 | 5,698.00 | 5,758.00 | 5,758.00 | 1.48% | 1,132,300 |
| Apr 27, 2026 | 5,638.00 | 5,698.00 | 5,602.00 | 5,674.00 | 5,674.00 | 0.07% | 1,230,800 |
| Apr 24, 2026 | 5,680.00 | 5,743.00 | 5,650.00 | 5,670.00 | 5,670.00 | -1.22% | 1,230,000 |
| Apr 23, 2026 | 5,746.00 | 5,772.00 | 5,683.00 | 5,740.00 | 5,740.00 | -1.10% | 1,272,700 |
| Apr 22, 2026 | 5,926.00 | 5,930.00 | 5,775.00 | 5,804.00 | 5,804.00 | -1.79% | 867,500 |
| Apr 21, 2026 | 5,982.00 | 6,030.00 | 5,876.00 | 5,910.00 | 5,910.00 | -1.66% | 1,167,000 |
| Apr 20, 2026 | 6,055.00 | 6,091.00 | 5,977.00 | 6,010.00 | 6,010.00 | -0.84% | 695,400 |
| Apr 17, 2026 | 6,057.00 | 6,101.00 | 6,038.00 | 6,061.00 | 6,061.00 | 0.25% | 927,000 |
| Apr 16, 2026 | 6,038.00 | 6,084.00 | 6,030.00 | 6,046.00 | 6,046.00 | 0.15% | 975,700 |
| Apr 15, 2026 | 6,026.00 | 6,064.00 | 5,997.00 | 6,037.00 | 6,037.00 | -0.10% | 1,033,500 |
| Apr 14, 2026 | 6,078.00 | 6,121.00 | 6,030.00 | 6,043.00 | 6,043.00 | -0.12% | 784,600 |
| Apr 13, 2026 | 6,000.00 | 6,068.00 | 5,955.00 | 6,050.00 | 6,050.00 | -0.05% | 774,300 |
| Apr 10, 2026 | 6,188.00 | 6,190.00 | 6,021.00 | 6,053.00 | 6,053.00 | -1.37% | 1,286,900 |
| Apr 9, 2026 | 6,216.00 | 6,226.00 | 6,131.00 | 6,137.00 | 6,137.00 | 0.03% | 1,112,600 |
| Apr 8, 2026 | 6,315.00 | 6,315.00 | 6,124.00 | 6,135.00 | 6,135.00 | -0.02% | 1,271,900 |
| Apr 7, 2026 | 6,131.00 | 6,191.00 | 6,101.00 | 6,136.00 | 6,136.00 | - | 766,100 |
| Apr 6, 2026 | 6,124.00 | 6,194.00 | 6,102.00 | 6,136.00 | 6,136.00 | 0.21% | 744,700 |
| Apr 3, 2026 | 6,083.00 | 6,138.00 | 6,070.00 | 6,123.00 | 6,123.00 | 0.66% | 671,900 |
| Apr 2, 2026 | 6,116.00 | 6,135.00 | 6,047.00 | 6,083.00 | 6,083.00 | 0.46% | 876,800 |
| Apr 1, 2026 | 6,114.00 | 6,118.00 | 6,046.00 | 6,055.00 | 6,055.00 | 0.31% | 1,417,400 |
| Mar 31, 2026 | 6,015.00 | 6,092.00 | 5,974.00 | 6,036.00 | 6,036.00 | 0.75% | 1,472,200 |
| Mar 30, 2026 | 5,812.00 | 5,999.00 | 5,806.00 | 5,991.00 | 5,991.00 | 0.49% | 1,781,800 |
| Mar 27, 2026 | 5,937.00 | 6,006.00 | 5,932.00 | 5,962.00 | 5,912.00 | 0.90% | 1,365,800 |
| Mar 26, 2026 | 5,890.00 | 5,914.00 | 5,855.00 | 5,909.00 | 5,859.44 | 0.03% | 906,400 |
| Mar 25, 2026 | 5,882.00 | 5,958.00 | 5,878.00 | 5,907.00 | 5,857.46 | 0.68% | 1,027,000 |
| Mar 24, 2026 | 5,849.00 | 5,913.00 | 5,842.00 | 5,867.00 | 5,817.80 | 1.05% | 889,200 |
| Mar 23, 2026 | 5,897.00 | 5,960.00 | 5,760.00 | 5,806.00 | 5,757.31 | -2.86% | 1,393,800 |
| Mar 19, 2026 | 6,032.00 | 6,082.00 | 5,977.00 | 5,977.00 | 5,926.87 | -2.53% | 1,531,200 |
| Mar 18, 2026 | 6,044.00 | 6,132.00 | 6,044.00 | 6,132.00 | 6,080.57 | 1.04% | 923,100 |
| Mar 17, 2026 | 6,030.00 | 6,098.00 | 6,030.00 | 6,069.00 | 6,018.10 | 0.95% | 798,800 |
| Mar 16, 2026 | 5,940.00 | 6,039.00 | 5,930.00 | 6,012.00 | 5,961.58 | 0.08% | 797,300 |
| Mar 13, 2026 | 5,835.00 | 6,009.00 | 5,800.00 | 6,007.00 | 5,956.62 | 2.23% | 1,395,800 |
| Mar 12, 2026 | 5,888.00 | 5,927.00 | 5,837.00 | 5,876.00 | 5,826.72 | -2.54% | 1,255,400 |
| Mar 11, 2026 | 6,028.00 | 6,079.00 | 5,964.00 | 6,029.00 | 5,978.44 | -0.05% | 1,197,800 |
| Mar 10, 2026 | 6,101.00 | 6,108.00 | 5,997.00 | 6,032.00 | 5,981.41 | 0.52% | 1,250,600 |
| Mar 9, 2026 | 5,867.00 | 6,033.00 | 5,859.00 | 6,001.00 | 5,950.67 | 0.81% | 1,335,100 |
| Mar 6, 2026 | 5,993.00 | 6,003.00 | 5,911.00 | 5,953.00 | 5,903.08 | -0.18% | 763,200 |
| Mar 5, 2026 | 6,038.00 | 6,089.00 | 5,940.00 | 5,964.00 | 5,913.98 | 0.44% | 1,546,200 |
| Mar 4, 2026 | 5,885.00 | 5,997.00 | 5,823.00 | 5,938.00 | 5,888.20 | 0.56% | 1,770,200 |
| Mar 3, 2026 | 6,041.00 | 6,041.00 | 5,859.00 | 5,905.00 | 5,855.48 | -1.71% | 1,034,300 |
| Mar 2, 2026 | 5,977.00 | 6,067.00 | 5,953.00 | 6,008.00 | 5,957.61 | -0.50% | 937,200 |
| Feb 27, 2026 | 6,045.00 | 6,120.00 | 6,026.00 | 6,038.00 | 5,987.36 | 0.28% | 2,346,400 |
| Feb 26, 2026 | 6,037.00 | 6,100.00 | 6,016.00 | 6,021.00 | 5,970.51 | 0.69% | 960,600 |
| Feb 25, 2026 | 5,962.00 | 6,014.00 | 5,916.00 | 5,980.00 | 5,929.85 | 0.57% | 1,039,100 |