tiprankstipranks
Trending News
More News >
Septeni Holdings Co., Ltd. (JP:4293)
:4293
Japanese Market
Advertisement

Septeni Holdings Co., Ltd. (4293) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
405.00
407.00
401.00
402.00
402.00
-0.74%
257,000
0.75
Oct 16, 2025
403.00
406.00
401.00
405.00
405.00
+0.75%
182,300
0.53
Oct 15, 2025
405.00
408.00
402.00
402.00
402.00
-0.50%
228,800
0.67
Oct 14, 2025
402.00
405.00
399.00
404.00
404.00
-0.74%
256,200
0.75
Oct 10, 2025
407.00
410.00
405.00
407.00
407.00
0.00%
170,800
0.50
Oct 09, 2025
411.00
414.00
406.00
407.00
407.00
-1.21%
274,300
0.80
Oct 08, 2025
416.00
417.00
412.00
412.00
412.00
-1.20%
156,200
0.45
Oct 07, 2025
420.00
421.00
417.00
417.00
417.00
-0.95%
143,400
0.41
Oct 06, 2025
425.00
425.00
420.00
421.00
421.00
+0.48%
168,600
0.48
Oct 03, 2025
410.00
423.00
410.00
419.00
419.00
+2.70%
234,900
0.67
Oct 02, 2025
414.00
415.00
407.00
408.00
408.00
-0.97%
267,100
0.76
Oct 01, 2025
420.00
421.00
412.00
412.00
412.00
-1.44%
419,600
1.20
Sep 30, 2025
418.00
421.00
417.00
418.00
418.00
0.00%
155,600
0.44
Sep 29, 2025
425.00
426.00
418.00
418.00
418.00
-1.18%
233,300
0.66
Sep 26, 2025
424.00
426.00
422.00
423.00
423.00
-0.47%
256,500
0.72
Sep 25, 2025
433.00
433.00
425.00
425.00
425.00
-1.39%
357,700
0.98
Sep 24, 2025
434.00
434.00
429.00
431.00
431.00
-0.69%
135,500
0.37
Sep 22, 2025
431.00
437.00
430.00
434.00
434.00
+1.17%
423,700
1.12
Sep 19, 2025
429.00
432.00
424.00
429.00
429.00
0.00%
309,200
0.81
Sep 18, 2025
431.00
434.00
426.00
429.00
429.00
+1.42%
571,200
1.51
Sep 17, 2025
420.00
424.00
418.00
423.00
423.00
+0.71%
236,000
0.60
Sep 16, 2025
420.00
421.00
415.00
420.00
420.00
0.00%
268,700
0.68
Sep 12, 2025
421.00
426.00
419.00
420.00
420.00
-0.71%
365,100
0.92
Sep 11, 2025
423.00
423.00
418.00
423.00
423.00
0.00%
170,300
0.43
Sep 10, 2025
420.00
428.00
419.00
423.00
423.00
+1.20%
535,800
1.35
Sep 09, 2025
420.00
421.00
414.00
418.00
418.00
-0.48%
269,400
0.68
Sep 08, 2025
419.00
421.00
417.00
420.00
420.00
+0.48%
252,800
0.64
Sep 05, 2025
415.00
418.00
414.00
418.00
418.00
+0.24%
192,600
0.48
Sep 04, 2025
416.00
417.00
409.00
417.00
417.00
0.00%
412,700
1.02
Sep 03, 2025
423.00
426.00
413.00
417.00
417.00
-0.24%
521,600
1.30
Sep 02, 2025
421.00
421.00
417.00
418.00
418.00
-0.24%
185,700
0.46
Sep 01, 2025
415.00
421.00
415.00
419.00
419.00
+0.96%
314,100
0.77
Aug 29, 2025
405.00
424.00
404.00
415.00
415.00
+2.98%
877,800
2.21
Aug 28, 2025
406.00
406.00
402.00
403.00
403.00
-0.98%
270,700
0.68
Aug 27, 2025
410.00
410.00
406.00
407.00
407.00
-0.73%
189,400
0.48
Aug 26, 2025
418.00
418.00
410.00
410.00
410.00
-1.91%
372,600
0.95
Aug 25, 2025
421.00
421.00
413.00
418.00
418.00
+0.48%
500,800
1.28
Aug 22, 2025
410.00
417.00
405.00
416.00
416.00
+1.46%
501,400
1.28
Aug 21, 2025
411.00
411.00
406.00
410.00
410.00
+0.49%
181,500
0.46
Aug 20, 2025
405.00
411.00
402.00
408.00
408.00
+0.74%
285,800
0.73
Aug 19, 2025
403.00
405.00
402.00
405.00
405.00
+0.50%
180,900
0.46
Aug 18, 2025
403.00
404.00
400.00
403.00
403.00
+0.25%
726,500
1.86
Aug 15, 2025
411.00
412.00
402.00
402.00
402.00
-2.66%
682,400
1.73
Aug 14, 2025
413.00
416.00
410.00
413.00
413.00
-0.48%
197,400
0.48
Aug 13, 2025
421.00
423.00
415.00
415.00
415.00
-1.19%
306,300
0.71
Aug 12, 2025
423.00
429.00
419.00
420.00
420.00
+1.20%
529,800
1.20
Aug 08, 2025
410.00
422.00
409.00
415.00
415.00
-2.58%
1,152,700
2.68
Aug 07, 2025
431.00
434.00
420.00
426.00
426.00
-2.74%
1,321,100
3.10
Aug 06, 2025
444.00
444.00
437.00
438.00
438.00
-1.35%
450,200
1.07
Aug 05, 2025
450.00
450.00
444.00
444.00
444.00
-0.89%
167,900
0.40
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