SEKIDO Co., Ltd. (TYO:9878)
Japan · Delayed Price · Currency is JPY 409.00
-4.00 (-0.97%)
Aug 6, 2026, 1:40 PM JST
SEKIDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 410.00 | 415.00 | 409.00 | 414.00 | - | 0.24% | 10,000 |
| 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 |
| Jul 7, 2026 | 420.00 | 420.00 | 413.00 | 418.00 | 418.00 | 0.24% | 5,900 |
| Jul 6, 2026 | 422.00 | 422.00 | 417.00 | 417.00 | 417.00 | -0.48% | 4,200 |
| Jul 3, 2026 | 422.00 | 423.00 | 419.00 | 419.00 | 419.00 | -0.48% | 6,000 |
| Jul 2, 2026 | 421.00 | 423.00 | 421.00 | 421.00 | 421.00 | -0.24% | 2,400 |
| Jul 1, 2026 | 423.00 | 424.00 | 415.00 | 422.00 | 422.00 | 1.20% | 7,100 |
| Jun 30, 2026 | 417.00 | 420.00 | 415.00 | 417.00 | 417.00 | 0.24% | 2,400 |
| Jun 29, 2026 | 415.00 | 419.00 | 413.00 | 416.00 | 416.00 | 0.24% | 8,600 |
| Jun 26, 2026 | 419.00 | 424.00 | 415.00 | 415.00 | 415.00 | -1.19% | 8,500 |
| Jun 25, 2026 | 420.00 | 423.00 | 420.00 | 420.00 | 420.00 | - | 4,100 |
| Jun 24, 2026 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | -0.47% | 14,300 |
| Jun 23, 2026 | 420.00 | 425.00 | 420.00 | 422.00 | 422.00 | 0.24% | 15,400 |
| Jun 22, 2026 | 423.00 | 426.00 | 421.00 | 421.00 | 421.00 | -0.94% | 5,100 |
| Jun 19, 2026 | 427.00 | 427.00 | 425.00 | 425.00 | 425.00 | -0.47% | 3,300 |
| Jun 18, 2026 | 425.00 | 428.00 | 425.00 | 427.00 | 427.00 | 0.23% | 3,800 |
| Jun 17, 2026 | 421.00 | 429.00 | 421.00 | 426.00 | 426.00 | 0.71% | 6,100 |
| Jun 16, 2026 | 424.00 | 430.00 | 421.00 | 423.00 | 423.00 | -0.47% | 10,000 |
| Jun 15, 2026 | 425.00 | 428.00 | 425.00 | 425.00 | 425.00 | - | 9,500 |
| Jun 12, 2026 | 426.00 | 430.00 | 425.00 | 425.00 | 425.00 | -0.47% | 7,700 |
| Jun 11, 2026 | 429.00 | 429.00 | 427.00 | 427.00 | 427.00 | -0.70% | 9,100 |
| Jun 10, 2026 | 434.00 | 436.00 | 430.00 | 430.00 | 430.00 | -1.83% | 7,600 |
| Jun 9, 2026 | 438.00 | 440.00 | 435.00 | 438.00 | 438.00 | 0.46% | 5,200 |
| Jun 8, 2026 | 435.00 | 442.00 | 430.00 | 436.00 | 436.00 | -1.58% | 6,900 |
| Jun 5, 2026 | 444.00 | 449.00 | 443.00 | 443.00 | 443.00 | -0.23% | 7,100 |
| Jun 4, 2026 | 445.00 | 449.00 | 444.00 | 444.00 | 444.00 | -0.22% | 7,600 |
| Jun 3, 2026 | 446.00 | 452.00 | 444.00 | 445.00 | 445.00 | -1.33% | 10,100 |
| Jun 2, 2026 | 447.00 | 452.00 | 445.00 | 451.00 | 451.00 | 0.67% | 8,300 |
| Jun 1, 2026 | 453.00 | 454.00 | 448.00 | 448.00 | 448.00 | -0.44% | 7,800 |
| May 29, 2026 | 455.00 | 455.00 | 449.00 | 450.00 | 450.00 | -0.66% | 7,300 |
| May 28, 2026 | 450.00 | 455.00 | 450.00 | 453.00 | 453.00 | 0.67% | 5,600 |