SECOM CO., LTD. (TYO:9735)
Japan
· Delayed Price · Currency is JPY 5,566.00
+22.00 (0.40%)
Sep 26, 2025, 3:30 PM JST
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,551.00 | 5,602.00 | 5,517.00 | 5,566.00 | 5,566.00 | 0.40% | 1,301,500 |
| Sep 25, 2025 | 5,620.00 | 5,624.00 | 5,526.00 | 5,544.00 | 5,544.00 | -0.18% | 1,198,100 |
| Sep 24, 2025 | 5,625.00 | 5,641.00 | 5,511.00 | 5,554.00 | 5,554.00 | 0.09% | 997,300 |
| Sep 22, 2025 | 5,572.00 | 5,603.00 | 5,540.00 | 5,549.00 | 5,549.00 | -0.54% | 1,014,800 |
| Sep 19, 2025 | 5,646.00 | 5,707.00 | 5,557.00 | 5,579.00 | 5,579.00 | -1.66% | 2,104,800 |
| Sep 18, 2025 | 5,675.00 | 5,695.00 | 5,606.00 | 5,673.00 | 5,673.00 | 0.39% | 1,126,800 |
| Sep 17, 2025 | 5,673.00 | 5,704.00 | 5,645.00 | 5,651.00 | 5,651.00 | -0.74% | 1,126,800 |
| Sep 16, 2025 | 5,594.00 | 5,734.00 | 5,594.00 | 5,693.00 | 5,693.00 | 2.74% | 1,275,500 |
| Sep 12, 2025 | 5,633.00 | 5,634.00 | 5,532.00 | 5,541.00 | 5,541.00 | -0.34% | 1,722,900 |
| Sep 11, 2025 | 5,494.00 | 5,588.00 | 5,490.00 | 5,560.00 | 5,560.00 | 0.23% | 1,722,900 |
| Sep 10, 2025 | 5,522.00 | 5,547.00 | 5,494.00 | 5,547.00 | 5,547.00 | 0.56% | 1,134,300 |
| Sep 9, 2025 | 5,551.00 | 5,592.00 | 5,507.00 | 5,516.00 | 5,516.00 | -0.63% | 878,000 |
| Sep 8, 2025 | 5,568.00 | 5,614.00 | 5,551.00 | 5,551.00 | 5,551.00 | 0.27% | 870,300 |
| Sep 5, 2025 | 5,535.00 | 5,591.00 | 5,528.00 | 5,536.00 | 5,536.00 | -0.07% | 696,800 |
| Sep 4, 2025 | 5,515.00 | 5,560.00 | 5,495.00 | 5,540.00 | 5,540.00 | 0.38% | 662,200 |
| Sep 3, 2025 | 5,491.00 | 5,539.00 | 5,481.00 | 5,519.00 | 5,519.00 | 0.33% | 964,000 |
| Sep 2, 2025 | 5,507.00 | 5,540.00 | 5,490.00 | 5,501.00 | 5,501.00 | 0.09% | 789,600 |
| Sep 1, 2025 | 5,448.00 | 5,523.00 | 5,448.00 | 5,496.00 | 5,496.00 | 0.88% | 801,500 |
| Aug 29, 2025 | 5,466.00 | 5,516.00 | 5,448.00 | 5,448.00 | 5,448.00 | -0.62% | 983,300 |
| Aug 28, 2025 | 5,469.00 | 5,495.00 | 5,430.00 | 5,482.00 | 5,482.00 | 0.07% | 953,700 |
| Aug 27, 2025 | 5,428.00 | 5,505.00 | 5,428.00 | 5,478.00 | 5,478.00 | 0.51% | 879,800 |
| Aug 26, 2025 | 5,473.00 | 5,516.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.64% | 1,446,600 |
| Aug 25, 2025 | 5,621.00 | 5,631.00 | 5,440.00 | 5,485.00 | 5,485.00 | -2.75% | 954,200 |
| Aug 22, 2025 | 5,680.00 | 5,704.00 | 5,623.00 | 5,640.00 | 5,640.00 | -1.43% | 755,400 |
| Aug 21, 2025 | 5,779.00 | 5,782.00 | 5,722.00 | 5,722.00 | 5,722.00 | -1.26% | 618,500 |
| Aug 20, 2025 | 5,786.00 | 5,809.00 | 5,724.00 | 5,795.00 | 5,795.00 | 0.98% | 1,057,500 |
| Aug 19, 2025 | 5,760.00 | 5,791.00 | 5,727.00 | 5,739.00 | 5,739.00 | -0.36% | 1,036,800 |
| Aug 18, 2025 | 5,743.00 | 5,801.00 | 5,740.00 | 5,760.00 | 5,760.00 | 0.12% | 779,900 |
| Aug 15, 2025 | 5,791.00 | 5,823.00 | 5,717.00 | 5,753.00 | 5,753.00 | -0.09% | 1,042,700 |
| Aug 14, 2025 | 5,802.00 | 5,837.00 | 5,742.00 | 5,758.00 | 5,758.00 | -1.35% | 845,900 |
| Aug 13, 2025 | 5,819.00 | 5,884.00 | 5,811.00 | 5,837.00 | 5,837.00 | 0.48% | 1,244,900 |
| Aug 12, 2025 | 5,700.00 | 5,895.00 | 5,677.00 | 5,809.00 | 5,809.00 | 0.29% | 1,569,700 |
| Aug 8, 2025 | 5,788.00 | 5,842.00 | 5,763.00 | 5,792.00 | 5,792.00 | 0.73% | 1,451,800 |
| Aug 7, 2025 | 5,750.00 | 5,785.00 | 5,738.00 | 5,750.00 | 5,750.00 | 0.23% | 944,100 |
| Aug 6, 2025 | 5,631.00 | 5,783.00 | 5,622.00 | 5,737.00 | 5,737.00 | 2.08% | 989,100 |
| Aug 5, 2025 | 5,574.00 | 5,629.00 | 5,558.00 | 5,620.00 | 5,620.00 | 0.83% | 882,200 |
| Aug 4, 2025 | 5,520.00 | 5,585.00 | 5,487.00 | 5,574.00 | 5,574.00 | 0.09% | 695,800 |
| Aug 1, 2025 | 5,446.00 | 5,590.00 | 5,417.00 | 5,569.00 | 5,569.00 | 2.82% | 923,400 |
| Jul 31, 2025 | 5,441.00 | 5,448.00 | 5,411.00 | 5,416.00 | 5,416.00 | 0.17% | 830,600 |
| Jul 30, 2025 | 5,390.00 | 5,407.00 | 5,362.00 | 5,407.00 | 5,407.00 | 0.20% | 523,400 |
| Jul 29, 2025 | 5,358.00 | 5,398.00 | 5,352.00 | 5,396.00 | 5,396.00 | -0.35% | 664,400 |
| Jul 28, 2025 | 5,430.00 | 5,447.00 | 5,400.00 | 5,415.00 | 5,415.00 | 0.28% | 620,000 |
| Jul 25, 2025 | 5,500.00 | 5,526.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.75% | 694,600 |
| Jul 24, 2025 | 5,400.00 | 5,459.00 | 5,356.00 | 5,441.00 | 5,441.00 | 1.70% | 987,000 |
| Jul 23, 2025 | 5,289.00 | 5,397.00 | 5,284.00 | 5,350.00 | 5,350.00 | 1.27% | 1,271,000 |
| Jul 22, 2025 | 5,328.00 | 5,350.00 | 5,260.00 | 5,283.00 | 5,283.00 | -1.34% | 709,700 |
| Jul 18, 2025 | 5,367.00 | 5,368.00 | 5,338.00 | 5,355.00 | 5,355.00 | 0.77% | 571,500 |
| Jul 17, 2025 | 5,228.00 | 5,328.00 | 5,220.00 | 5,314.00 | 5,314.00 | 1.24% | 655,500 |
| Jul 16, 2025 | 5,210.00 | 5,258.00 | 5,193.00 | 5,249.00 | 5,249.00 | 0.59% | 746,700 |
| Jul 15, 2025 | 5,279.00 | 5,288.00 | 5,216.00 | 5,218.00 | 5,218.00 | -0.78% | 740,500 |