SEKIDO Co., Ltd. (TYO:9878)
Japan · Delayed Price · Currency is JPY 463.00
+8.00 (1.76%)
May 11, 2026, 3:30 PM JST
SEKIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 454.00 | 469.00 | 454.00 | 465.00 | - | 2.20% | 13,000 |
| May 8, 2026 | 452.00 | 464.00 | 451.00 | 455.00 | 455.00 | -3.19% | 33,400 |
| May 7, 2026 | 482.00 | 483.00 | 470.00 | 470.00 | 470.00 | -2.89% | 12,600 |
| May 1, 2026 | 473.00 | 495.00 | 470.00 | 484.00 | 484.00 | 1.26% | 10,600 |
| Apr 30, 2026 | 476.00 | 483.00 | 468.00 | 478.00 | 478.00 | -0.42% | 7,800 |
| Apr 28, 2026 | 477.00 | 480.00 | 467.00 | 480.00 | 480.00 | 1.91% | 9,000 |
| Apr 27, 2026 | 470.00 | 478.00 | 468.00 | 471.00 | 471.00 | 0.21% | 8,600 |
| Apr 24, 2026 | 478.00 | 478.00 | 470.00 | 470.00 | 470.00 | -0.42% | 8,100 |
| Apr 23, 2026 | 478.00 | 485.00 | 472.00 | 472.00 | 472.00 | -1.26% | 9,200 |
| Apr 22, 2026 | 480.00 | 485.00 | 476.00 | 478.00 | 478.00 | -1.44% | 6,100 |
| Apr 21, 2026 | 475.00 | 486.00 | 475.00 | 485.00 | 485.00 | 2.11% | 6,800 |
| Apr 20, 2026 | 478.00 | 480.00 | 472.00 | 475.00 | 475.00 | 1.06% | 5,900 |
| Apr 17, 2026 | 472.00 | 476.00 | 470.00 | 470.00 | 470.00 | 0.21% | 7,100 |
| Apr 16, 2026 | 473.00 | 475.00 | 469.00 | 469.00 | 469.00 | -0.85% | 7,800 |
| Apr 15, 2026 | 471.00 | 477.00 | 468.00 | 473.00 | 473.00 | 0.42% | 14,300 |
| Apr 14, 2026 | 472.00 | 477.00 | 471.00 | 471.00 | 471.00 | -0.21% | 2,600 |
| Apr 13, 2026 | 480.00 | 481.00 | 471.00 | 472.00 | 472.00 | - | 6,100 |
| Apr 10, 2026 | 480.00 | 480.00 | 470.00 | 472.00 | 472.00 | - | 12,100 |
| Apr 9, 2026 | 477.00 | 478.00 | 472.00 | 472.00 | 472.00 | -1.05% | 5,400 |
| Apr 8, 2026 | 480.00 | 485.00 | 477.00 | 477.00 | 477.00 | - | 7,800 |
| Apr 7, 2026 | 480.00 | 484.00 | 475.00 | 477.00 | 477.00 | -0.42% | 6,400 |
| Apr 6, 2026 | 482.00 | 482.00 | 475.00 | 479.00 | 479.00 | -0.21% | 5,800 |
| Apr 3, 2026 | 478.00 | 482.00 | 477.00 | 480.00 | 480.00 | 0.21% | 4,200 |
| Apr 2, 2026 | 479.00 | 480.00 | 475.00 | 479.00 | 479.00 | 0.63% | 7,100 |
| Apr 1, 2026 | 475.00 | 478.00 | 473.00 | 476.00 | 476.00 | 1.28% | 8,500 |
| Mar 31, 2026 | 478.00 | 478.00 | 468.00 | 470.00 | 470.00 | -1.88% | 8,400 |
| Mar 30, 2026 | 475.00 | 479.00 | 469.00 | 479.00 | 479.00 | -1.84% | 13,900 |
| Mar 27, 2026 | 484.00 | 488.00 | 480.00 | 488.00 | 488.00 | 1.88% | 13,900 |
| Mar 26, 2026 | 480.00 | 480.00 | 475.00 | 479.00 | 479.00 | 1.05% | 7,000 |
| Mar 25, 2026 | 487.00 | 487.00 | 473.00 | 474.00 | 474.00 | 0.64% | 11,200 |
| Mar 24, 2026 | 470.00 | 480.00 | 470.00 | 471.00 | 471.00 | 1.73% | 7,500 |
| Mar 23, 2026 | 495.00 | 497.00 | 463.00 | 463.00 | 463.00 | -8.13% | 31,200 |
| Mar 19, 2026 | 501.00 | 504.00 | 498.00 | 504.00 | 504.00 | - | 44,500 |
| Mar 18, 2026 | 508.00 | 513.00 | 498.00 | 504.00 | 504.00 | -14.29% | 134,000 |
| Mar 17, 2026 | 593.00 | 595.00 | 586.00 | 588.00 | 588.00 | -0.68% | 50,400 |
| Mar 16, 2026 | 592.00 | 596.00 | 589.00 | 592.00 | 592.00 | 0.17% | 35,100 |
| Mar 13, 2026 | 595.00 | 597.00 | 589.00 | 591.00 | 591.00 | -1.17% | 18,900 |
| Mar 12, 2026 | 607.00 | 607.00 | 595.00 | 598.00 | 598.00 | -0.33% | 17,700 |
| Mar 11, 2026 | 597.00 | 606.00 | 588.00 | 600.00 | 600.00 | 2.21% | 28,200 |
| Mar 10, 2026 | 585.00 | 594.00 | 582.00 | 587.00 | 587.00 | 1.21% | 14,300 |
| Mar 9, 2026 | 595.00 | 599.00 | 570.00 | 580.00 | 580.00 | -3.17% | 31,800 |
| Mar 6, 2026 | 581.00 | 605.00 | 581.00 | 599.00 | 599.00 | 2.74% | 27,000 |
| Mar 5, 2026 | 579.00 | 591.00 | 575.00 | 583.00 | 583.00 | 2.28% | 17,300 |
| Mar 4, 2026 | 576.00 | 589.00 | 570.00 | 570.00 | 570.00 | -2.56% | 27,300 |
| Mar 3, 2026 | 573.00 | 600.00 | 573.00 | 585.00 | 585.00 | 1.74% | 22,700 |
| Mar 2, 2026 | 580.00 | 583.00 | 556.00 | 575.00 | 575.00 | -7.11% | 84,300 |
| Feb 27, 2026 | 610.00 | 626.00 | 604.00 | 619.00 | 619.00 | 2.82% | 49,900 |
| Feb 26, 2026 | 577.00 | 604.00 | 571.00 | 602.00 | 602.00 | 5.61% | 53,300 |
| Feb 25, 2026 | 566.00 | 576.00 | 565.00 | 570.00 | 570.00 | 1.60% | 21,600 |
| Feb 24, 2026 | 569.00 | 574.00 | 560.00 | 561.00 | 561.00 | 1.08% | 24,700 |