Sekichu Co., Ltd. (TYO:9976)
Japan · Delayed Price · Currency is JPY 1,080.00
-10.00 (-0.92%)
Jul 17, 2026, 3:30 PM JST
Sekichu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,090.00 | 1,090.00 | 1,078.00 | 1,080.00 | 1,080.00 | -0.92% | 4,100 |
| Jul 16, 2026 | 1,080.00 | 1,093.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.21% | 2,700 |
| Jul 15, 2026 | 1,070.00 | 1,077.00 | 1,070.00 | 1,077.00 | 1,077.00 | 0.37% | 5,400 |
| Jul 14, 2026 | 1,056.00 | 1,075.00 | 1,056.00 | 1,073.00 | 1,073.00 | 1.04% | 5,600 |
| Jul 13, 2026 | 1,046.00 | 1,062.00 | 1,041.00 | 1,062.00 | 1,062.00 | 1.82% | 3,100 |
| Jul 10, 2026 | 1,040.00 | 1,043.00 | 1,040.00 | 1,043.00 | 1,043.00 | 0.38% | 600 |
| Jul 9, 2026 | 1,037.00 | 1,039.00 | 1,037.00 | 1,039.00 | 1,039.00 | 0.29% | 1,900 |
| Jul 8, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.58% | 300 |
| Jul 7, 2026 | 1,034.00 | 1,042.00 | 1,034.00 | 1,042.00 | 1,042.00 | 0.77% | 1,000 |
| Jul 6, 2026 | 1,038.00 | 1,040.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.10% | 1,000 |
| Jul 3, 2026 | 1,031.00 | 1,037.00 | 1,031.00 | 1,033.00 | 1,033.00 | 0.19% | 400 |
| Jul 2, 2026 | 1,037.00 | 1,037.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.29% | 400 |
| Jul 1, 2026 | 1,037.00 | 1,037.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.87% | 500 |
| Jun 30, 2026 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.58% | 200 |
| Jun 29, 2026 | 1,029.00 | 1,031.00 | 1,028.00 | 1,031.00 | 1,031.00 | 0.10% | 900 |
| Jun 26, 2026 | 1,030.00 | 1,030.00 | 1,018.00 | 1,030.00 | 1,030.00 | -1.34% | 6,300 |
| Jun 25, 2026 | 1,088.00 | 1,088.00 | 1,032.00 | 1,044.00 | 1,044.00 | 0.77% | 29,100 |
| Jun 24, 2026 | 1,056.00 | 1,110.00 | 1,036.00 | 1,036.00 | 1,036.00 | -1.80% | 7,600 |
| Jun 23, 2026 | 1,072.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.66% | 2,100 |
| Jun 22, 2026 | 1,062.00 | 1,062.00 | 1,058.00 | 1,062.00 | 1,062.00 | 0.19% | 3,800 |
| Jun 19, 2026 | 1,070.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 3,500 |
| Jun 18, 2026 | 1,055.00 | 1,062.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 900 |
| Jun 17, 2026 | 1,055.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | -0.66% | 2,400 |
| Jun 16, 2026 | 1,070.00 | 1,070.00 | 1,053.00 | 1,062.00 | 1,062.00 | 0.19% | 3,000 |
| Jun 15, 2026 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1.92% | 1,500 |
| Jun 12, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.10% | 400 |
| Jun 11, 2026 | 1,040.00 | 1,040.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.10% | 200 |
| Jun 10, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 400 |
| Jun 8, 2026 | 1,029.00 | 1,050.00 | 1,029.00 | 1,050.00 | 1,050.00 | 2.04% | 1,500 |
| Jun 4, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | 100 |
| Jun 3, 2026 | 1,029.00 | 1,035.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1.08% | 300 |
| Jun 2, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.20% | 100 |
| Jun 1, 2026 | 1,023.00 | 1,023.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.87% | 800 |
| May 29, 2026 | 1,039.00 | 1,039.00 | 1,025.00 | 1,029.00 | 1,029.00 | -1.44% | 3,800 |
| May 28, 2026 | 1,035.00 | 1,044.00 | 1,035.00 | 1,044.00 | 1,044.00 | 0.97% | 300 |
| May 26, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.58% | 900 |
| May 25, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 500 |
| May 22, 2026 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.35% | 700 |
| May 21, 2026 | 1,069.00 | 1,085.00 | 1,064.00 | 1,065.00 | 1,065.00 | -1.84% | 1,900 |
| May 20, 2026 | 1,089.00 | 1,089.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.84% | 3,200 |
| May 19, 2026 | 1,051.00 | 1,076.00 | 1,051.00 | 1,076.00 | 1,076.00 | 1.51% | 1,700 |
| May 15, 2026 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.58% | 800 |
| May 14, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1.70% | 600 |
| May 13, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.86% | 100 |
| May 12, 2026 | 1,045.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 0.57% | 500 |
| May 11, 2026 | 1,050.00 | 1,050.00 | 1,044.00 | 1,044.00 | 1,044.00 | -1.51% | 700 |
| May 8, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1.24% | 100 |
| May 7, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.13% | 600 |
| May 1, 2026 | 1,056.00 | 1,059.00 | 1,056.00 | 1,059.00 | 1,059.00 | 0.86% | 400 |
| Apr 30, 2026 | 1,047.00 | 1,050.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.10% | 700 |