Segue Group Co., Ltd. (JP:3968)
:3968
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
540.00
540.00
525.00
530.00
530.00
-1.85%
408,800
0.76
Apr 08, 2026
542.00
544.00
537.00
540.00
540.00
+0.93%
328,400
0.61
Apr 07, 2026
536.00
544.00
530.00
535.00
535.00
0.00%
203,600
0.38
Apr 06, 2026
537.00
542.00
531.00
535.00
535.00
0.00%
232,800
0.43
Apr 03, 2026
528.00
537.00
526.00
535.00
535.00
+2.49%
232,100
0.43
Apr 02, 2026
529.00
532.00
519.00
522.00
522.00
-1.32%
354,200
0.66
Apr 01, 2026
525.00
537.00
524.00
529.00
529.00
+2.12%
548,700
1.04
Mar 31, 2026
503.00
522.00
502.00
518.00
518.00
+2.37%
321,900
0.62
Mar 30, 2026
501.00
509.00
498.00
506.00
506.00
-0.59%
285,300
0.55
Mar 27, 2026
505.00
513.00
504.00
509.00
509.00
+0.99%
225,200
0.43
Mar 26, 2026
519.00
519.00
500.00
504.00
504.00
-3.08%
277,500
0.52
Mar 25, 2026
511.00
522.00
511.00
520.00
520.00
+2.77%
350,400
0.65
Mar 24, 2026
500.00
508.00
497.00
506.00
506.00
+3.48%
197,700
0.37
Mar 23, 2026
500.00
504.00
489.00
489.00
489.00
-2.78%
440,000
0.83
Mar 20, 2026
503.00
514.00
499.00
503.00
503.00
0.00%
0
0.00
Mar 19, 2026
504.00
514.00
499.00
503.00
503.00
-1.57%
262,800
0.49
Mar 18, 2026
500.00
511.00
500.00
511.00
511.00
+2.82%
264,700
0.50
Mar 17, 2026
499.00
505.00
497.00
497.00
497.00
-0.20%
234,900
0.44
Mar 16, 2026
498.00
504.00
498.00
498.00
498.00
-0.40%
143,200
0.27
Mar 13, 2026
496.00
501.00
496.00
500.00
500.00
-0.20%
159,200
0.30
Mar 12, 2026
502.00
505.00
496.00
501.00
501.00
-0.60%
294,700
0.56
Mar 11, 2026
503.00
510.00
502.00
504.00
504.00
-0.20%
338,200
0.64
Mar 10, 2026
500.00
509.00
499.00
505.00
505.00
+2.23%
205,800
0.39
Mar 09, 2026
493.00
498.00
487.00
494.00
494.00
-2.37%
409,000
0.78
Mar 06, 2026
506.00
510.00
500.00
506.00
506.00
+0.20%
191,000
0.36
Mar 05, 2026
500.00
510.00
497.00
505.00
505.00
+3.91%
307,700
0.59
Mar 04, 2026
495.00
502.00
483.00
486.00
486.00
-2.41%
768,200
1.50
Mar 03, 2026
505.00
506.00
498.00
498.00
498.00
-2.16%
538,700
1.06
Mar 02, 2026
511.00
516.00
503.00
509.00
509.00
-2.30%
455,700
0.91
Feb 27, 2026
522.00
524.00
517.00
521.00
521.00
0.00%
266,800
0.53
Feb 26, 2026
514.00
525.00
511.00
521.00
521.00
+1.76%
526,500
1.06
Feb 25, 2026
500.00
515.00
497.00
512.00
512.00
+2.40%
501,300
1.02
Feb 24, 2026
514.00
514.00
497.00
500.00
500.00
-3.47%
850,100
1.77
Feb 23, 2026
518.00
526.00
517.00
518.00
518.00
0.00%
0
0.00
Feb 20, 2026
520.00
526.00
517.00
518.00
518.00
-1.52%
253,300
0.52
Feb 19, 2026
517.00
529.00
514.00
526.00
526.00
+1.74%
429,300
0.89
Feb 18, 2026
517.00
518.00
513.00
517.00
517.00
0.00%
282,300
0.58
Feb 17, 2026
520.00
525.00
513.00
517.00
517.00
-0.77%
601,500
1.26
Feb 16, 2026
527.00
530.00
518.00
521.00
521.00
+1.17%
913,300
1.94
Feb 13, 2026
523.00
528.00
512.00
515.00
515.00
-1.72%
929,200
1.95
Feb 12, 2026
538.00
542.00
518.00
524.00
524.00
-2.78%
1,027,800
2.23
Feb 11, 2026
539.00
543.00
528.00
539.00
539.00
0.00%
0
0.00
Feb 10, 2026
542.00
543.00
528.00
539.00
539.00
+2.08%
2,032,600
4.70
Feb 09, 2026
532.00
534.00
523.00
528.00
528.00
-0.19%
610,100
1.43
Feb 06, 2026
527.00
530.00
519.00
529.00
529.00
+0.38%
326,000
0.77
Feb 05, 2026
516.00
535.00
513.00
527.00
527.00
+2.13%
829,400
2.02
Feb 04, 2026
516.00
517.00
516.00
516.00
516.00
-0.19%
3,464,800
9.72
Feb 03, 2026
537.00
537.00
516.00
517.00
517.00
-2.82%
2,211,900
6.84
Feb 02, 2026
519.00
541.00
517.00
532.00
532.00
+3.91%
1,083,100
3.52
Jan 30, 2026
501.00
521.00
500.00
512.00
512.00
+2.20%
626,300
2.09
Rows: