Sekichu Co., Ltd. (TYO:9976)
Japan · Delayed Price · Currency is JPY 1,051.00
+3.00 (0.29%)
Apr 28, 2026, 1:59 PM JST
Sekichu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,047.00 | 1,051.00 | 1,047.00 | 1,051.00 | 1,051.00 | 0.29% | 200 |
| Apr 27, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.19% | 100 |
| Apr 24, 2026 | 1,046.00 | 1,050.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.28% | 300 |
| Apr 23, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.66% | 200 |
| Apr 22, 2026 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.38% | 700 |
| Apr 21, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.38% | 100 |
| Apr 20, 2026 | 1,073.00 | 1,073.00 | 1,057.00 | 1,060.00 | 1,060.00 | 0.47% | 4,700 |
| Apr 17, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.48% | 100 |
| Apr 16, 2026 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 1.35% | 1,300 |
| Apr 15, 2026 | 1,029.00 | 1,045.00 | 1,029.00 | 1,036.00 | 1,036.00 | 1.07% | 5,000 |
| Apr 14, 2026 | 1,025.00 | 1,026.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.29% | 700 |
| Apr 13, 2026 | 1,017.00 | 1,022.00 | 1,017.00 | 1,022.00 | 1,022.00 | 0.49% | 1,000 |
| Apr 10, 2026 | 1,020.00 | 1,020.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.97% | 300 |
| Apr 9, 2026 | 1,024.00 | 1,028.00 | 1,024.00 | 1,027.00 | 1,027.00 | 0.69% | 1,000 |
| Apr 8, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 100 |
| Apr 7, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 100 |
| Apr 6, 2026 | 1,024.00 | 1,025.00 | 1,019.00 | 1,020.00 | 1,020.00 | -1.45% | 1,000 |
| Apr 3, 2026 | 1,018.00 | 1,035.00 | 1,013.00 | 1,035.00 | 1,035.00 | 1.77% | 2,100 |
| Apr 2, 2026 | 1,011.00 | 1,018.00 | 1,011.00 | 1,017.00 | 1,017.00 | 0.49% | 1,000 |
| Apr 1, 2026 | 1,023.00 | 1,023.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.39% | 1,100 |
| Mar 31, 2026 | 1,013.00 | 1,016.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0.49% | 2,300 |
| Mar 30, 2026 | 1,002.00 | 1,014.00 | 1,002.00 | 1,011.00 | 1,011.00 | -0.30% | 2,100 |
| Mar 27, 2026 | 1,015.00 | 1,016.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.20% | 4,300 |
| Mar 26, 2026 | 1,026.00 | 1,034.00 | 1,008.00 | 1,012.00 | 1,012.00 | -4.08% | 13,200 |
| Mar 25, 2026 | 1,068.00 | 1,080.00 | 1,047.00 | 1,055.00 | 1,055.00 | 0.09% | 11,000 |
| Mar 24, 2026 | 1,080.00 | 1,081.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.13% | 3,300 |
| Mar 23, 2026 | 1,081.00 | 1,081.00 | 1,065.00 | 1,066.00 | 1,066.00 | -1.20% | 4,900 |
| Mar 19, 2026 | 1,075.00 | 1,081.00 | 1,075.00 | 1,079.00 | 1,079.00 | 0.09% | 4,700 |
| Mar 18, 2026 | 1,064.00 | 1,080.00 | 1,064.00 | 1,078.00 | 1,078.00 | 1.51% | 4,600 |
| Mar 17, 2026 | 1,061.00 | 1,071.00 | 1,057.00 | 1,062.00 | 1,062.00 | -0.47% | 4,900 |
| Mar 16, 2026 | 1,034.00 | 1,072.00 | 1,034.00 | 1,067.00 | 1,067.00 | 2.11% | 3,100 |
| Mar 13, 2026 | 1,037.00 | 1,045.00 | 1,036.00 | 1,045.00 | 1,045.00 | 0.67% | 2,100 |
| Mar 12, 2026 | 1,042.00 | 1,042.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.29% | 500 |
| Mar 11, 2026 | 1,040.00 | 1,041.00 | 1,040.00 | 1,041.00 | 1,041.00 | 1.26% | 600 |
| Mar 10, 2026 | 1,039.00 | 1,039.00 | 1,027.00 | 1,028.00 | 1,028.00 | -1.06% | 300 |
| Mar 9, 2026 | 1,022.00 | 1,039.00 | 1,010.00 | 1,039.00 | 1,039.00 | -0.19% | 1,400 |
| Mar 5, 2026 | 1,037.00 | 1,041.00 | 1,027.00 | 1,041.00 | 1,041.00 | 1.17% | 1,700 |
| Mar 4, 2026 | 1,029.00 | 1,035.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.10% | 1,700 |
| Mar 3, 2026 | 1,041.00 | 1,041.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | 1,100 |
| Mar 2, 2026 | 1,038.00 | 1,041.00 | 1,035.00 | 1,041.00 | 1,041.00 | -0.10% | 1,300 |
| Feb 27, 2026 | 1,037.00 | 1,045.00 | 1,037.00 | 1,042.00 | 1,042.00 | 0.10% | 1,200 |
| Feb 26, 2026 | 1,040.00 | 1,057.00 | 1,036.00 | 1,041.00 | 1,041.00 | 0.10% | 2,000 |
| Feb 25, 2026 | 1,046.00 | 1,080.00 | 1,034.00 | 1,040.00 | 1,040.00 | -0.76% | 6,000 |
| Feb 24, 2026 | 1,050.00 | 1,059.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.19% | 1,300 |
| Feb 20, 2026 | 1,049.00 | 1,050.00 | 1,047.00 | 1,050.00 | 1,050.00 | 0.29% | 4,100 |
| Feb 19, 2026 | 1,033.00 | 1,050.00 | 1,032.00 | 1,047.00 | 1,047.00 | -4.82% | 16,500 |
| Feb 18, 2026 | 1,086.00 | 1,112.00 | 1,073.00 | 1,100.00 | 1,079.74 | 1.10% | 8,000 |
| Feb 17, 2026 | 1,082.00 | 1,093.00 | 1,067.00 | 1,088.00 | 1,067.96 | - | 4,200 |
| Feb 16, 2026 | 1,086.00 | 1,100.00 | 1,086.00 | 1,088.00 | 1,067.96 | 0.18% | 500 |
| Feb 13, 2026 | 1,057.00 | 1,086.00 | 1,057.00 | 1,086.00 | 1,066.00 | 3.33% | 3,100 |