Sekichu Co., Ltd. (TYO:9976)
Japan · Delayed Price · Currency is JPY 1,050.00
-5.00 (-0.47%)
Oct 9, 2026, 1:54 PM JST
Sekichu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 1,600 |
| Oct 8, 2026 | 1,051.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.29% | 700 |
| Oct 7, 2026 | 1,055.00 | 1,055.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.13% | 1,000 |
| Oct 6, 2026 | 1,062.00 | 1,064.00 | 1,057.00 | 1,064.00 | 1,064.00 | -0.28% | 1,400 |
| Oct 5, 2026 | 1,076.00 | 1,076.00 | 1,062.00 | 1,067.00 | 1,067.00 | -1.75% | 1,300 |
| Oct 2, 2026 | 1,086.00 | 1,086.00 | 1,071.00 | 1,086.00 | 1,086.00 | 0.84% | 2,500 |
| Oct 1, 2026 | 1,081.00 | 1,081.00 | 1,072.00 | 1,077.00 | 1,077.00 | -1.37% | 3,000 |
| Sep 30, 2026 | 1,125.00 | 1,125.00 | 1,081.00 | 1,092.00 | 1,092.00 | -2.76% | 16,500 |
| Sep 29, 2026 | 1,192.00 | 1,211.00 | 1,123.00 | 1,123.00 | 1,123.00 | -6.03% | 7,800 |
| Sep 28, 2026 | 1,212.00 | 1,212.00 | 1,188.00 | 1,195.00 | 1,195.00 | -0.42% | 1,600 |
| Sep 25, 2026 | 1,151.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,200.00 | 4.26% | 4,500 |
| Sep 24, 2026 | 1,170.00 | 1,170.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.79% | 3,400 |
| Sep 18, 2026 | 1,127.00 | 1,148.00 | 1,127.00 | 1,142.00 | 1,142.00 | - | 3,300 |
| Sep 17, 2026 | 1,117.00 | 1,142.00 | 1,116.00 | 1,142.00 | 1,142.00 | 1.60% | 2,900 |
| Sep 16, 2026 | 1,113.00 | 1,129.00 | 1,113.00 | 1,124.00 | 1,124.00 | 2.74% | 8,500 |
| Sep 15, 2026 | 1,087.00 | 1,094.00 | 1,087.00 | 1,094.00 | 1,094.00 | 0.83% | 2,300 |
| Sep 14, 2026 | 1,078.00 | 1,085.00 | 1,078.00 | 1,085.00 | 1,085.00 | 0.56% | 1,400 |
| Sep 11, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.65% | 400 |
| 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 | - | 300 |
| 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 |