Sekichu Co., Ltd. (TYO:9976)
Japan · Delayed Price · Currency is JPY 1,072.00
+2.00 (0.19%)
Sep 10, 2026, 11:30 AM JST
Sekichu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,070.00 | 1,072.00 | 1,069.00 | 1,072.00 | 1,072.00 | 0.19% | 600 |
| Sep 9, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.85% | 100 |
| Sep 7, 2026 | 1,083.00 | 1,083.00 | 1,061.00 | 1,061.00 | 1,061.00 | -2.03% | 1,600 |
| Sep 3, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 2.07% | 400 |
| Sep 2, 2026 | 1,064.00 | 1,091.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.28% | 900 |
| Sep 1, 2026 | 1,077.00 | 1,080.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.85% | 1,200 |
| Aug 31, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.29% | 200 |
| Aug 28, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.03% | 100 |
| Aug 26, 2026 | 1,053.00 | 1,063.00 | 1,053.00 | 1,063.00 | 1,063.00 | 0.95% | 300 |
| Aug 25, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.66% | 100 |
| Aug 24, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 200 |
| Aug 21, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 200 |
| Aug 20, 2026 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.04% | 2,900 |
| Aug 19, 2026 | 1,046.00 | 1,061.00 | 1,046.00 | 1,061.00 | 1,061.00 | 0.66% | 1,200 |
| Aug 18, 2026 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.85% | 1,000 |
| Aug 17, 2026 | 1,060.00 | 1,063.00 | 1,057.00 | 1,063.00 | 1,063.00 | 0.66% | 600 |
| Aug 14, 2026 | 1,052.00 | 1,056.00 | 1,052.00 | 1,056.00 | 1,056.00 | 0.38% | 400 |
| Aug 13, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.48% | 100 |
| Aug 7, 2026 | 1,051.00 | 1,051.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 500 |
| Aug 6, 2026 | 1,052.00 | 1,052.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.48% | 1,400 |
| Aug 3, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.28% | 100 |
| Jul 29, 2026 | 1,051.00 | 1,055.00 | 1,051.00 | 1,055.00 | 1,055.00 | 0.29% | 700 |
| Jul 28, 2026 | 1,055.00 | 1,055.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.47% | 1,300 |
| Jul 27, 2026 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.28% | 300 |
| Jul 24, 2026 | 1,056.00 | 1,060.00 | 1,056.00 | 1,060.00 | 1,060.00 | -0.56% | 600 |
| Jul 23, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | 100 |
| Jul 22, 2026 | 1,057.00 | 1,066.00 | 1,050.00 | 1,066.00 | 1,066.00 | 1.52% | 700 |
| Jul 21, 2026 | 1,050.00 | 1,060.00 | 1,047.00 | 1,050.00 | 1,050.00 | -2.78% | 17,400 |
| 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 |