tiprankstipranks
Trending News
More News >
Segue Group Co., Ltd. (JP:3968)
:3968
Japanese Market

Segue Group Co., Ltd. (3968) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
514.00
518.00
513.00
513.00
513.00
-0.19%
37,800
0.34
Jun 09, 2025
517.00
519.00
513.00
514.00
514.00
-0.58%
31,800
0.28
Jun 06, 2025
515.00
518.00
514.00
517.00
517.00
+0.39%
31,500
0.27
Jun 05, 2025
516.00
519.00
515.00
515.00
515.00
-0.19%
24,700
0.21
Jun 04, 2025
516.00
519.00
516.00
516.00
516.00
0.00%
21,900
0.18
Jun 03, 2025
518.00
522.00
515.00
516.00
516.00
-0.39%
33,200
0.27
Jun 02, 2025
516.00
521.00
516.00
518.00
518.00
+0.19%
33,700
0.27
May 30, 2025
509.00
520.00
509.00
517.00
517.00
+1.57%
41,400
0.33
May 29, 2025
506.00
514.00
506.00
509.00
509.00
+0.59%
33,100
0.25
May 28, 2025
509.00
512.00
506.00
506.00
506.00
-0.20%
28,600
0.21
May 27, 2025
505.00
510.00
500.00
507.00
507.00
+0.40%
42,200
0.29
May 26, 2025
505.00
506.00
502.00
505.00
505.00
+0.60%
25,300
0.16
May 23, 2025
503.00
507.00
502.00
502.00
502.00
-0.59%
26,700
0.16
May 22, 2025
503.00
509.00
503.00
505.00
505.00
-0.20%
22,200
0.12
May 21, 2025
505.00
509.00
505.00
506.00
506.00
0.00%
26,500
0.14
May 20, 2025
506.00
508.00
503.00
506.00
506.00
0.00%
35,900
0.19
May 19, 2025
506.00
506.00
501.00
506.00
506.00
+0.40%
47,400
0.24
May 16, 2025
504.00
508.00
502.00
504.00
504.00
+0.80%
60,000
0.31
May 15, 2025
501.00
504.00
498.00
500.00
500.00
-0.20%
66,700
0.34
May 14, 2025
500.00
506.00
496.00
501.00
501.00
-5.11%
207,800
1.09
May 13, 2025
537.00
537.00
527.00
528.00
528.00
-0.56%
92,100
0.48
May 12, 2025
532.00
533.00
524.00
531.00
531.00
-0.19%
64,400
0.34
May 09, 2025
528.00
533.00
527.00
532.00
532.00
+0.38%
52,000
0.27
May 08, 2025
529.00
530.00
525.00
530.00
530.00
0.00%
63,400
0.32
May 07, 2025
530.00
532.00
527.00
530.00
530.00
+0.57%
63,900
0.32
May 02, 2025
531.00
533.00
524.00
527.00
527.00
-1.31%
101,200
0.50
May 01, 2025
540.00
543.00
531.00
534.00
534.00
-1.11%
102,400
0.51
Apr 30, 2025
529.00
540.00
529.00
540.00
540.00
+3.05%
217,600
1.08
Apr 28, 2025
511.00
525.00
511.00
524.00
524.00
+3.76%
141,400
0.70
Apr 25, 2025
509.00
510.00
503.00
505.00
505.00
-0.20%
84,200
0.41
Apr 24, 2025
501.00
514.00
498.00
506.00
506.00
+0.80%
210,800
1.04
Apr 23, 2025
502.00
503.00
495.00
502.00
502.00
+1.21%
82,200
0.41
Apr 22, 2025
495.00
500.00
495.00
496.00
496.00
-0.40%
114,800
0.57
Apr 21, 2025
483.00
498.00
483.00
498.00
498.00
+4.84%
183,800
0.92
Apr 18, 2025
468.00
478.00
466.00
475.00
475.00
+1.71%
69,400
0.34
Apr 17, 2025
457.00
467.00
457.00
467.00
467.00
+1.74%
51,300
0.25
Apr 16, 2025
463.00
464.00
454.00
459.00
459.00
+0.22%
51,400
0.25
Apr 15, 2025
460.00
463.00
457.00
458.00
458.00
0.00%
66,000
0.32
Apr 14, 2025
461.00
466.00
457.00
458.00
458.00
-0.22%
60,000
0.29
Apr 11, 2025
449.00
460.00
445.00
459.00
459.00
-0.22%
103,900
0.50
Apr 10, 2025
461.00
465.00
454.00
460.00
460.00
+5.26%
193,200
0.94
Apr 09, 2025
441.00
443.00
427.00
437.00
437.00
-2.46%
186,900
0.91
Apr 08, 2025
430.00
458.00
430.00
448.00
448.00
+8.21%
151,900
0.74
Apr 07, 2025
419.00
428.00
402.00
414.00
414.00
-8.00%
352,900
1.76
Apr 04, 2025
466.00
471.00
445.00
450.00
450.00
-4.86%
299,400
1.52
Apr 03, 2025
470.00
476.00
463.00
473.00
473.00
-1.25%
131,500
0.67
Apr 02, 2025
484.00
487.00
478.00
479.00
479.00
-1.03%
105,300
0.54
Apr 01, 2025
500.00
502.00
484.00
484.00
484.00
-2.81%
159,500
0.82
Mar 31, 2025
498.00
498.00
490.00
498.00
498.00
-1.19%
133,900
0.69
Mar 28, 2025
500.00
506.00
500.00
504.00
504.00
+0.20%
123,900
0.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis