SECOM CO., LTD. (TYO:9735)
Japan · Delayed Price · Currency is JPY 6,468.00
-89.00 (-1.36%)
Jun 23, 2026, 11:30 AM JST
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6,576.00 | 6,580.00 | 6,433.00 | 6,468.00 | - | -1.36% | 528,900 |
| 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 |
| Jun 10, 2026 | 6,481.00 | 6,547.00 | 6,430.00 | 6,547.00 | 6,547.00 | 1.61% | 1,380,300 |
| Jun 9, 2026 | 6,395.00 | 6,497.00 | 6,375.00 | 6,443.00 | 6,443.00 | 0.78% | 1,518,900 |
| Jun 8, 2026 | 6,509.00 | 6,529.00 | 6,364.00 | 6,393.00 | 6,393.00 | 1.33% | 1,153,200 |
| Jun 5, 2026 | 6,390.00 | 6,394.00 | 6,249.00 | 6,309.00 | 6,309.00 | -0.55% | 1,114,300 |
| Jun 4, 2026 | 6,420.00 | 6,441.00 | 6,337.00 | 6,344.00 | 6,344.00 | -1.52% | 1,130,100 |
| Jun 3, 2026 | 6,354.00 | 6,442.00 | 6,265.00 | 6,442.00 | 6,442.00 | 1.85% | 1,128,800 |
| Jun 2, 2026 | 6,332.00 | 6,421.00 | 6,297.00 | 6,325.00 | 6,325.00 | -1.05% | 1,215,000 |
| Jun 1, 2026 | 6,415.00 | 6,424.00 | 6,307.00 | 6,392.00 | 6,392.00 | 0.66% | 1,223,100 |
| May 29, 2026 | 6,388.00 | 6,474.00 | 6,342.00 | 6,350.00 | 6,350.00 | -1.73% | 3,671,300 |
| May 28, 2026 | 6,546.00 | 6,590.00 | 6,415.00 | 6,462.00 | 6,462.00 | -1.91% | 1,840,300 |
| May 27, 2026 | 6,575.00 | 6,637.00 | 6,545.00 | 6,588.00 | 6,588.00 | 1.14% | 1,969,700 |
| May 26, 2026 | 6,442.00 | 6,542.00 | 6,433.00 | 6,514.00 | 6,514.00 | 0.54% | 1,409,500 |
| May 25, 2026 | 6,443.00 | 6,496.00 | 6,401.00 | 6,479.00 | 6,479.00 | 1.94% | 1,478,600 |
| May 22, 2026 | 6,330.00 | 6,467.00 | 6,330.00 | 6,356.00 | 6,356.00 | -1.15% | 1,854,100 |
| May 21, 2026 | 6,359.00 | 6,444.00 | 6,325.00 | 6,430.00 | 6,430.00 | 1.13% | 1,239,600 |
| May 20, 2026 | 6,405.00 | 6,467.00 | 6,346.00 | 6,358.00 | 6,358.00 | -0.20% | 1,776,700 |
| May 19, 2026 | 6,160.00 | 6,371.00 | 6,141.00 | 6,371.00 | 6,371.00 | 3.98% | 1,358,600 |
| May 18, 2026 | 6,184.00 | 6,243.00 | 6,103.00 | 6,127.00 | 6,127.00 | -0.58% | 1,114,100 |
| May 15, 2026 | 6,057.00 | 6,167.00 | 6,044.00 | 6,163.00 | 6,163.00 | 0.80% | 1,483,200 |
| May 14, 2026 | 6,080.00 | 6,176.00 | 5,958.00 | 6,114.00 | 6,114.00 | 0.31% | 1,646,200 |
| May 13, 2026 | 6,000.00 | 6,311.00 | 5,964.00 | 6,095.00 | 6,095.00 | 9.05% | 2,669,200 |
| May 12, 2026 | 5,640.00 | 5,643.00 | 5,581.00 | 5,589.00 | 5,589.00 | -0.59% | 1,233,500 |
| 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 |