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
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
Aug 04, 2025
441.00
452.00
441.00
448.00
448.00
-0.22%
261,500
0.62
Aug 01, 2025
445.00
450.00
444.00
449.00
449.00
+0.90%
380,300
0.91
Jul 31, 2025
435.00
445.00
434.00
445.00
445.00
+2.53%
496,900
1.21
Jul 30, 2025
434.00
435.00
431.00
434.00
434.00
0.00%
200,800
0.49
Jul 29, 2025
434.00
435.00
431.00
434.00
434.00
-0.23%
159,500
0.39
Jul 28, 2025
438.00
439.00
431.00
435.00
435.00
-0.91%
219,900
0.54
Jul 25, 2025
439.00
440.00
435.00
439.00
439.00
+0.46%
423,200
1.05
Jul 24, 2025
434.00
438.00
434.00
437.00
437.00
+0.92%
408,200
1.02
Jul 23, 2025
430.00
434.00
427.00
433.00
433.00
+1.88%
474,300
1.19
Jul 22, 2025
425.00
427.00
422.00
425.00
425.00
0.00%
235,200
0.59
Jul 18, 2025
431.00
433.00
425.00
425.00
425.00
-0.93%
192,800
0.48
Jul 17, 2025
427.00
431.00
426.00
429.00
429.00
+0.94%
207,700
0.51
Jul 16, 2025
426.00
430.00
425.00
425.00
425.00
-0.23%
195,500
0.48
Jul 15, 2025
430.00
432.00
425.00
426.00
426.00
-0.93%
275,900
0.68
Jul 14, 2025
425.00
432.00
425.00
430.00
430.00
+0.94%
204,300
0.50
Jul 11, 2025
427.00
430.00
425.00
426.00
426.00
-0.23%
154,000
0.37
Jul 10, 2025
430.00
432.00
425.00
427.00
427.00
-0.23%
212,800
0.51
Jul 09, 2025
420.00
428.00
420.00
428.00
428.00
+1.66%
235,000
0.56
Jul 08, 2025
416.00
421.00
416.00
421.00
421.00
+0.96%
157,700
0.37
Jul 07, 2025
420.00
423.00
412.00
417.00
417.00
0.00%
461,100
1.07
Jul 04, 2025
418.00
422.00
416.00
417.00
417.00
-0.24%
186,200
0.43
Jul 03, 2025
420.00
424.00
416.00
418.00
418.00
-0.48%
278,200
0.64
Jul 02, 2025
421.00
427.00
420.00
420.00
420.00
-1.41%
307,000
0.71
Jul 01, 2025
422.00
428.00
422.00
426.00
426.00
+0.71%
227,500
0.52
Jun 30, 2025
425.00
431.00
423.00
423.00
423.00
-0.24%
347,300
0.79
Jun 27, 2025
426.00
431.00
422.00
424.00
424.00
+0.24%
338,200
0.77
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