Sekichu Co., Ltd. (TYO:9976)
Japan · Delayed Price · Currency is JPY 1,082.00
-6.00 (-0.55%)
Feb 17, 2026, 9:07 AM JST
Sekichu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,086.00 | 1,100.00 | 1,086.00 | 1,088.00 | 1,088.00 | 0.18% | 500 |
| Feb 13, 2026 | 1,057.00 | 1,086.00 | 1,057.00 | 1,086.00 | 1,086.00 | 3.33% | 3,100 |
| Feb 12, 2026 | 1,066.00 | 1,071.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.13% | 6,900 |
| Feb 10, 2026 | 1,065.00 | 1,065.00 | 1,057.00 | 1,063.00 | 1,063.00 | -0.19% | 2,000 |
| Feb 9, 2026 | 1,051.00 | 1,068.00 | 1,051.00 | 1,065.00 | 1,065.00 | 1.33% | 2,700 |
| Feb 6, 2026 | 1,053.00 | 1,053.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.19% | 800 |
| Feb 5, 2026 | 1,046.00 | 1,055.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.67% | 2,100 |
| Feb 4, 2026 | 1,045.00 | 1,046.00 | 1,045.00 | 1,046.00 | 1,046.00 | - | 1,600 |
| Feb 3, 2026 | 1,047.00 | 1,056.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.10% | 3,100 |
| Feb 2, 2026 | 1,044.00 | 1,050.00 | 1,044.00 | 1,047.00 | 1,047.00 | -0.10% | 1,600 |
| Jan 30, 2026 | 1,044.00 | 1,051.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.38% | 1,900 |
| Jan 29, 2026 | 1,048.00 | 1,074.00 | 1,043.00 | 1,044.00 | 1,044.00 | -0.38% | 4,300 |
| Jan 28, 2026 | 1,049.00 | 1,049.00 | 1,041.00 | 1,048.00 | 1,048.00 | -0.10% | 900 |
| Jan 27, 2026 | 1,045.00 | 1,049.00 | 1,045.00 | 1,049.00 | 1,049.00 | 0.48% | 1,100 |
| Jan 26, 2026 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.57% | 500 |
| Jan 23, 2026 | 1,050.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 1,400 |
| Jan 22, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.10% | 100 |
| Jan 21, 2026 | 1,052.00 | 1,052.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.19% | 2,900 |
| Jan 20, 2026 | 1,088.00 | 1,088.00 | 1,050.00 | 1,052.00 | 1,052.00 | -1.03% | 5,000 |
| Jan 19, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,063.00 | 1,063.00 | -0.19% | 1,100 |
| Jan 16, 2026 | 1,046.00 | 1,065.00 | 1,046.00 | 1,065.00 | 1,065.00 | 1.91% | 3,000 |
| Jan 15, 2026 | 1,054.00 | 1,054.00 | 1,044.00 | 1,045.00 | 1,045.00 | 0.10% | 2,300 |
| Jan 14, 2026 | 1,053.00 | 1,053.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.67% | 3,500 |
| Jan 13, 2026 | 1,049.00 | 1,051.00 | 1,049.00 | 1,051.00 | 1,051.00 | 0.38% | 1,800 |
| Jan 9, 2026 | 1,049.00 | 1,058.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.19% | 4,500 |
| Jan 8, 2026 | 1,039.00 | 1,056.00 | 1,038.00 | 1,049.00 | 1,049.00 | 1.25% | 7,500 |
| Jan 7, 2026 | 1,033.00 | 1,039.00 | 1,033.00 | 1,036.00 | 1,036.00 | 0.19% | 2,400 |
| Jan 6, 2026 | 1,038.00 | 1,038.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.10% | 1,000 |
| Jan 5, 2026 | 1,039.00 | 1,041.00 | 1,032.00 | 1,033.00 | 1,033.00 | -0.58% | 4,500 |
| Dec 30, 2025 | 1,035.00 | 1,039.00 | 1,030.00 | 1,039.00 | 1,039.00 | 0.19% | 4,900 |
| Dec 29, 2025 | 1,040.00 | 1,041.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.58% | 3,900 |
| Dec 26, 2025 | 1,068.00 | 1,068.00 | 1,035.00 | 1,043.00 | 1,043.00 | -0.86% | 15,600 |
| Dec 25, 2025 | 1,052.00 | 1,078.00 | 1,032.00 | 1,052.00 | 1,052.00 | -9.23% | 35,000 |
| Dec 24, 2025 | 1,119.00 | 1,169.00 | 1,119.00 | 1,159.00 | 1,159.00 | 3.02% | 31,200 |
| Dec 23, 2025 | 1,102.00 | 1,125.00 | 1,102.00 | 1,125.00 | 1,125.00 | 2.18% | 9,300 |
| Dec 22, 2025 | 1,088.00 | 1,101.00 | 1,083.00 | 1,101.00 | 1,101.00 | 2.13% | 6,600 |
| Dec 19, 2025 | 1,078.00 | 1,082.00 | 1,074.00 | 1,078.00 | 1,078.00 | 0.75% | 2,300 |
| Dec 18, 2025 | 1,069.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 0.09% | 1,600 |
| Dec 17, 2025 | 1,082.00 | 1,082.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.65% | 1,900 |
| Dec 16, 2025 | 1,052.00 | 1,140.00 | 1,052.00 | 1,076.00 | 1,076.00 | 2.67% | 9,300 |
| Dec 15, 2025 | 1,034.00 | 1,049.00 | 1,034.00 | 1,048.00 | 1,048.00 | 1.55% | 4,200 |
| Dec 12, 2025 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.10% | 500 |
| Dec 11, 2025 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.10% | 200 |
| Dec 10, 2025 | 1,027.00 | 1,030.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.39% | 300 |
| Dec 9, 2025 | 1,026.00 | 1,047.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.88% | 500 |
| Dec 8, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 100 |
| Dec 5, 2025 | 1,027.00 | 1,030.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.19% | 800 |
| Dec 4, 2025 | 1,031.00 | 1,032.00 | 1,031.00 | 1,032.00 | 1,032.00 | 0.58% | 1,000 |
| Dec 3, 2025 | 1,023.00 | 1,026.00 | 1,023.00 | 1,026.00 | 1,026.00 | -0.39% | 600 |
| Dec 1, 2025 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.59% | 600 |