SECOM CO., LTD. (TYO:9735)
Japan · Delayed Price · Currency is JPY 6,325.00
-67.00 (-1.05%)
Jun 2, 2026, 3:30 PM JST
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6,332.00 | 6,417.00 | 6,297.00 | 6,411.00 | - | 0.30% | 205,300 |
| 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 |
| 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 | 1.34% | 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 |