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

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
Jun 06, 2025
396.00
404.00
395.00
399.00
399.00
+0.76%
490,000
1.13
Jun 05, 2025
390.00
400.00
389.00
396.00
396.00
+1.80%
645,200
1.49
Jun 04, 2025
388.00
391.00
385.00
389.00
389.00
+0.52%
278,000
0.64
Jun 03, 2025
382.00
387.00
380.00
387.00
387.00
+1.57%
509,800
1.17
Jun 02, 2025
385.00
385.00
378.00
381.00
381.00
-0.52%
272,500
0.63
May 30, 2025
385.00
389.00
382.00
383.00
383.00
-0.52%
306,100
0.70
May 29, 2025
384.00
390.00
384.00
385.00
385.00
+0.26%
177,100
0.40
May 28, 2025
386.00
387.00
382.00
384.00
384.00
-0.52%
257,700
0.58
May 27, 2025
384.00
386.00
382.00
386.00
386.00
+0.78%
175,400
0.39
May 26, 2025
382.00
386.00
381.00
383.00
383.00
0.00%
271,900
0.61
May 23, 2025
382.00
387.00
382.00
383.00
383.00
-1.79%
542,000
1.21
May 22, 2025
390.00
392.00
387.00
390.00
390.00
-0.51%
217,000
0.48
May 21, 2025
400.00
400.00
391.00
392.00
392.00
+0.77%
389,500
0.85
May 20, 2025
388.00
390.00
383.00
389.00
389.00
+0.26%
364,800
0.76
May 19, 2025
391.00
391.00
383.00
388.00
388.00
-0.77%
396,600
0.82
May 16, 2025
400.00
402.00
387.00
391.00
391.00
-3.69%
947,000
2.01
May 15, 2025
398.00
417.00
391.00
406.00
406.00
+2.53%
1,375,200
3.03
May 14, 2025
396.00
401.00
389.00
396.00
396.00
+0.25%
1,406,200
3.20
May 13, 2025
382.00
397.00
378.00
395.00
395.00
+5.33%
1,132,300
2.66
May 12, 2025
376.00
381.00
372.00
375.00
375.00
0.00%
421,200
0.99
May 09, 2025
361.00
380.00
360.00
375.00
375.00
+4.17%
1,075,700
2.60
May 08, 2025
357.00
360.00
354.00
360.00
360.00
+0.28%
219,000
0.53
May 07, 2025
358.00
361.00
358.00
359.00
359.00
+0.28%
128,000
0.30
May 02, 2025
364.00
365.00
358.00
358.00
358.00
-1.65%
189,700
0.45
May 01, 2025
366.00
367.00
361.00
364.00
364.00
0.00%
117,000
0.27
Apr 30, 2025
368.00
368.00
363.00
364.00
364.00
-1.36%
157,900
0.36
Apr 28, 2025
364.00
370.00
364.00
369.00
369.00
+1.37%
124,700
0.28
Apr 25, 2025
367.00
368.00
361.00
364.00
364.00
-0.55%
181,700
0.41
Apr 24, 2025
369.00
371.00
366.00
366.00
366.00
-0.54%
124,100
0.27
Apr 23, 2025
369.00
370.00
364.00
368.00
368.00
-0.27%
134,900
0.29
Apr 22, 2025
368.00
374.00
366.00
369.00
369.00
+0.82%
244,800
0.53
Apr 21, 2025
370.00
371.00
363.00
366.00
366.00
+0.55%
280,300
0.60
Apr 18, 2025
347.00
368.00
345.00
364.00
364.00
+5.51%
490,800
1.03
Apr 17, 2025
339.00
347.00
337.00
345.00
345.00
+1.77%
256,600
0.53
Apr 16, 2025
339.00
341.00
335.00
339.00
339.00
+0.59%
362,200
0.74
Apr 15, 2025
339.00
342.00
337.00
337.00
337.00
-0.30%
210,500
0.42
Apr 14, 2025
340.00
343.00
337.00
338.00
338.00
+0.60%
161,700
0.32
Apr 11, 2025
330.00
338.00
328.00
336.00
336.00
-2.04%
540,700
1.05
Apr 10, 2025
348.00
348.00
340.00
343.00
343.00
+3.94%
534,200
1.02
Apr 09, 2025
331.00
334.00
324.00
330.00
330.00
-2.65%
393,800
0.73
Apr 08, 2025
338.00
344.00
337.00
339.00
339.00
+3.99%
324,200
0.58
Apr 07, 2025
330.00
338.00
321.00
326.00
326.00
-8.94%
673,500
1.11
Apr 04, 2025
357.00
362.00
352.00
358.00
358.00
-1.92%
647,200
1.00
Apr 03, 2025
358.00
365.00
356.00
365.00
365.00
-0.27%
374,500
0.56
Apr 02, 2025
368.00
368.00
360.00
366.00
366.00
+0.27%
302,700
0.45
Apr 01, 2025
363.00
369.00
362.00
365.00
365.00
+0.83%
207,500
0.30
Mar 31, 2025
373.00
373.00
362.00
362.00
362.00
-3.21%
389,400
0.54
Mar 28, 2025
370.00
378.00
367.00
374.00
374.00
0.00%
547,400
0.73
Mar 27, 2025
370.00
375.00
369.00
374.00
374.00
+1.36%
416,300
0.54
Mar 26, 2025
367.00
371.00
364.00
369.00
369.00
+0.82%
841,400
1.09
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