SEKIDO Co., Ltd. (TYO:9878)
Japan · Delayed Price · Currency is JPY 444.00
-7.00 (-1.55%)
Jun 3, 2026, 12:44 PM JST
SEKIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 446.00 | 452.00 | 445.00 | 445.00 | - | -1.33% | 3,900 |
| 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 |
| May 27, 2026 | 451.00 | 454.00 | 450.00 | 450.00 | 450.00 | -0.22% | 7,800 |
| May 26, 2026 | 451.00 | 455.00 | 450.00 | 451.00 | 451.00 | - | 10,200 |
| May 25, 2026 | 455.00 | 458.00 | 451.00 | 451.00 | 451.00 | -1.53% | 8,200 |
| May 22, 2026 | 453.00 | 458.00 | 452.00 | 458.00 | 458.00 | 1.10% | 5,200 |
| May 21, 2026 | 453.00 | 455.00 | 452.00 | 453.00 | 453.00 | -0.22% | 6,600 |
| May 20, 2026 | 457.00 | 458.00 | 453.00 | 454.00 | 454.00 | -0.22% | 7,300 |
| May 19, 2026 | 452.00 | 458.00 | 452.00 | 455.00 | 455.00 | 0.66% | 6,000 |
| May 18, 2026 | 458.00 | 460.00 | 451.00 | 452.00 | 452.00 | -1.74% | 10,800 |
| May 15, 2026 | 460.00 | 469.00 | 460.00 | 460.00 | 460.00 | - | 6,300 |
| May 14, 2026 | 461.00 | 468.00 | 460.00 | 460.00 | 460.00 | -0.22% | 6,800 |
| May 13, 2026 | 461.00 | 471.00 | 460.00 | 461.00 | 461.00 | -1.28% | 9,800 |
| May 12, 2026 | 465.00 | 473.00 | 465.00 | 467.00 | 467.00 | 0.86% | 8,200 |
| May 11, 2026 | 454.00 | 469.00 | 454.00 | 463.00 | 463.00 | 1.76% | 15,500 |
| 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 |