SEKIDO Co., Ltd. (TYO:9878)
Japan · Delayed Price · Currency is JPY 396.00
-19.00 (-4.58%)
Sep 17, 2026, 10:54 AM JST
SEKIDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 400.00 | 403.00 | 382.00 | 395.00 | - | -4.82% | 16,700 |
| Sep 16, 2026 | 416.00 | 416.00 | 410.00 | 415.00 | 415.00 | -0.72% | 16,000 |
| Sep 15, 2026 | 417.00 | 418.00 | 413.00 | 418.00 | 418.00 | - | 9,900 |
| Sep 14, 2026 | 414.00 | 418.00 | 413.00 | 418.00 | 418.00 | 1.21% | 9,300 |
| Sep 11, 2026 | 414.00 | 415.00 | 412.00 | 413.00 | 413.00 | -0.48% | 4,700 |
| Sep 10, 2026 | 416.00 | 418.00 | 414.00 | 415.00 | 415.00 | -0.48% | 4,300 |
| Sep 9, 2026 | 415.00 | 417.00 | 412.00 | 417.00 | 417.00 | 1.21% | 4,700 |
| Sep 8, 2026 | 411.00 | 415.00 | 411.00 | 412.00 | 412.00 | 0.24% | 9,700 |
| Sep 7, 2026 | 411.00 | 414.00 | 411.00 | 411.00 | 411.00 | - | 6,800 |
| Sep 4, 2026 | 413.00 | 414.00 | 411.00 | 411.00 | 411.00 | -0.24% | 4,700 |
| Sep 3, 2026 | 412.00 | 414.00 | 410.00 | 412.00 | 412.00 | 0.24% | 5,800 |
| Sep 2, 2026 | 416.00 | 416.00 | 410.00 | 411.00 | 411.00 | -1.20% | 10,900 |
| Sep 1, 2026 | 415.00 | 419.00 | 414.00 | 416.00 | 416.00 | 0.97% | 4,500 |
| Aug 31, 2026 | 418.00 | 418.00 | 411.00 | 412.00 | 412.00 | -0.96% | 6,900 |
| Aug 28, 2026 | 415.00 | 420.00 | 409.00 | 416.00 | 416.00 | 1.46% | 17,300 |
| Aug 27, 2026 | 410.00 | 418.00 | 409.00 | 410.00 | 410.00 | - | 10,700 |
| Aug 26, 2026 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | -0.97% | 12,100 |
| Aug 25, 2026 | 415.00 | 415.00 | 413.00 | 414.00 | 414.00 | -0.24% | 3,600 |
| Aug 24, 2026 | 415.00 | 416.00 | 411.00 | 415.00 | 415.00 | 0.48% | 20,000 |
| Aug 21, 2026 | 414.00 | 416.00 | 412.00 | 413.00 | 413.00 | -0.24% | 11,600 |
| Aug 20, 2026 | 411.00 | 415.00 | 411.00 | 414.00 | 414.00 | - | 9,100 |
| Aug 19, 2026 | 415.00 | 415.00 | 411.00 | 414.00 | 414.00 | -0.48% | 2,700 |
| Aug 18, 2026 | 416.00 | 417.00 | 411.00 | 416.00 | 416.00 | - | 6,800 |
| Aug 17, 2026 | 414.00 | 416.00 | 410.00 | 416.00 | 416.00 | 0.24% | 13,700 |
| Aug 14, 2026 | 417.00 | 418.00 | 413.00 | 415.00 | 415.00 | -0.72% | 3,700 |
| Aug 13, 2026 | 414.00 | 418.00 | 412.00 | 418.00 | 418.00 | 0.97% | 3,800 |
| Aug 12, 2026 | 414.00 | 415.00 | 410.00 | 414.00 | 414.00 | 0.24% | 5,600 |
| Aug 10, 2026 | 412.00 | 420.00 | 410.00 | 413.00 | 413.00 | 0.73% | 7,200 |
| Aug 7, 2026 | 411.00 | 413.00 | 410.00 | 410.00 | 410.00 | - | 2,400 |
| Aug 6, 2026 | 410.00 | 415.00 | 409.00 | 410.00 | 410.00 | -0.73% | 13,800 |
| Aug 5, 2026 | 412.00 | 416.00 | 410.00 | 413.00 | 413.00 | -0.24% | 13,500 |
| Aug 4, 2026 | 423.00 | 429.00 | 414.00 | 414.00 | 414.00 | -0.24% | 18,100 |
| Aug 3, 2026 | 416.00 | 420.00 | 415.00 | 415.00 | 415.00 | -0.24% | 6,300 |
| Jul 31, 2026 | 417.00 | 417.00 | 415.00 | 416.00 | 416.00 | -0.24% | 2,600 |
| Jul 30, 2026 | 418.00 | 418.00 | 414.00 | 417.00 | 417.00 | 0.48% | 2,900 |
| Jul 29, 2026 | 415.00 | 419.00 | 414.00 | 415.00 | 415.00 | -0.24% | 6,200 |
| Jul 28, 2026 | 418.00 | 421.00 | 415.00 | 416.00 | 416.00 | -0.95% | 4,400 |
| Jul 27, 2026 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 1.20% | 7,600 |
| Jul 24, 2026 | 416.00 | 418.00 | 415.00 | 415.00 | 415.00 | -0.24% | 3,800 |
| Jul 23, 2026 | 417.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.24% | 4,700 |
| Jul 22, 2026 | 420.00 | 425.00 | 417.00 | 417.00 | 417.00 | -0.24% | 6,000 |
| Jul 21, 2026 | 421.00 | 422.00 | 418.00 | 418.00 | 418.00 | -0.71% | 3,100 |
| Jul 17, 2026 | 418.00 | 424.00 | 418.00 | 421.00 | 421.00 | -0.47% | 5,400 |
| Jul 16, 2026 | 425.00 | 425.00 | 417.00 | 423.00 | 423.00 | - | 3,900 |
| Jul 15, 2026 | 423.00 | 423.00 | 420.00 | 423.00 | 423.00 | - | 4,000 |
| Jul 14, 2026 | 420.00 | 423.00 | 420.00 | 423.00 | 423.00 | 1.68% | 2,900 |
| Jul 13, 2026 | 422.00 | 422.00 | 414.00 | 416.00 | 416.00 | 0.73% | 6,800 |
| Jul 10, 2026 | 413.00 | 420.00 | 413.00 | 413.00 | 413.00 | - | 3,500 |
| Jul 9, 2026 | 415.00 | 419.00 | 413.00 | 413.00 | 413.00 | -0.48% | 3,900 |
| Jul 8, 2026 | 418.00 | 419.00 | 415.00 | 415.00 | 415.00 | -0.72% | 2,200 |