Education
About Us
Working with TipRanks
Follow Us
Secom Co Ltd (JP:9735)
:9735
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
5,800.00
5,831.00
5,761.00
5,793.00
5,793.00
+0.73%
1,083,400
1.03
Jan 14, 2026
5,728.00
5,776.00
5,708.00
5,751.00
5,751.00
+0.35%
1,251,800
1.18
Jan 13, 2026
5,846.00
5,846.00
5,697.00
5,731.00
5,731.00
+1.24%
1,490,700
1.40
Jan 12, 2026
5,661.00
5,672.00
5,601.00
5,661.00
5,661.00
0.00%
0
0.00
Jan 09, 2026
5,659.00
5,672.00
5,601.00
5,661.00
5,661.00
+0.53%
1,107,700
1.02
Jan 08, 2026
5,618.00
5,637.00
5,583.00
5,631.00
5,631.00
+0.57%
736,400
0.68
Jan 07, 2026
5,598.00
5,649.00
5,576.00
5,599.00
5,599.00
-0.41%
728,500
0.66
Jan 06, 2026
5,587.00
5,623.00
5,549.00
5,622.00
5,622.00
+1.54%
1,105,300
1.01
Jan 05, 2026
5,591.00
5,619.00
5,536.00
5,537.00
5,537.00
-0.65%
815,500
0.74
Jan 02, 2026
5,600.00
5,618.00
5,547.00
5,573.00
5,573.00
0.00%
0
0.00
Jan 01, 2026
5,600.00
5,618.00
5,547.00
5,573.00
5,573.00
0.00%
0
0.00
Dec 30, 2025
5,600.00
5,618.00
5,547.00
5,573.00
5,573.00
-0.50%
916,800
0.81
Dec 29, 2025
5,631.00
5,631.00
5,564.00
5,601.00
5,601.00
-0.46%
748,300
0.65
Dec 26, 2025
5,605.00
5,654.00
5,605.00
5,627.00
5,627.00
-0.09%
424,900
0.37
Dec 25, 2025
5,609.00
5,637.00
5,578.00
5,632.00
5,632.00
+0.52%
263,900
0.23
Dec 24, 2025
5,680.00
5,692.00
5,590.00
5,603.00
5,603.00
-0.94%
615,800
0.52
Dec 23, 2025
5,628.00
5,658.00
5,604.00
5,656.00
5,656.00
+1.07%
586,300
0.49
Dec 22, 2025
5,600.00
5,662.00
5,579.00
5,596.00
5,596.00
-0.92%
675,600
0.56
Dec 19, 2025
5,660.00
5,692.00
5,622.00
5,648.00
5,648.00
-0.34%
1,858,000
1.55
Dec 18, 2025
5,621.00
5,693.00
5,604.00
5,667.00
5,667.00
+1.18%
741,500
0.62
Dec 17, 2025
5,605.00
5,613.00
5,546.00
5,601.00
5,601.00
-0.07%
922,700
0.76
Dec 16, 2025
5,624.00
5,650.00
5,564.00
5,605.00
5,605.00
+0.27%
1,031,400
0.85
Dec 15, 2025
5,582.00
5,608.00
5,530.00
5,590.00
5,590.00
+1.14%
595,700
0.49
Dec 12, 2025
5,507.00
5,536.00
5,446.00
5,527.00
5,527.00
+1.38%
1,245,100
1.02
Dec 11, 2025
5,500.00
5,504.00
5,397.00
5,452.00
5,452.00
-0.51%
727,100
0.60
Dec 10, 2025
5,428.00
5,498.00
5,400.00
5,480.00
5,480.00
+0.62%
942,300
0.78
Dec 09, 2025
5,443.00
5,456.00
5,389.00
5,446.00
5,446.00
+0.52%
677,500
0.56
Dec 08, 2025
5,376.00
5,427.00
5,352.00
5,418.00
5,418.00
+1.75%
706,200
0.58
Dec 05, 2025
5,400.00
5,444.00
5,290.00
5,325.00
5,325.00
-2.79%
978,000
0.81
Dec 04, 2025
5,434.00
5,504.00
5,433.00
5,478.00
5,478.00
+0.29%
863,700
0.71
Dec 03, 2025
5,406.00
5,479.00
5,400.00
5,462.00
5,462.00
+0.15%
931,900
0.77
Dec 02, 2025
5,309.00
5,458.00
5,308.00
5,454.00
5,454.00
+2.19%
1,046,100
0.86
Dec 01, 2025
5,379.00
5,466.00
5,312.00
5,337.00
5,337.00
+1.10%
1,471,700
1.22
Nov 28, 2025
5,323.00
5,360.00
5,279.00
5,279.00
5,279.00
-1.53%
1,273,900
1.06
Nov 27, 2025
5,411.00
5,438.00
5,356.00
5,361.00
5,361.00
-1.45%
615,600
0.51
Nov 26, 2025
5,417.00
5,492.00
5,408.00
5,440.00
5,440.00
+0.18%
1,220,400
1.01
Nov 25, 2025
5,499.00
5,500.00
5,405.00
5,430.00
5,430.00
-0.89%
1,076,300
0.90
Nov 21, 2025
5,400.00
5,500.00
5,376.00
5,479.00
5,479.00
+2.26%
3,516,200
3.04
Nov 20, 2025
5,285.00
5,382.00
5,266.00
5,358.00
5,358.00
+2.25%
1,177,500
1.02
Nov 19, 2025
5,253.00
5,299.00
5,232.00
5,240.00
5,240.00
+0.15%
1,079,100
0.94
Nov 18, 2025
5,283.00
5,312.00
5,200.00
5,232.00
5,232.00
-1.52%
941,100
0.82
Nov 17, 2025
5,259.00
5,313.00
5,239.00
5,313.00
5,313.00
+0.70%
844,400
0.73
Nov 14, 2025
5,304.00
5,304.00
5,208.00
5,276.00
5,276.00
+1.38%
1,332,000
1.16
Nov 13, 2025
5,220.00
5,244.00
5,177.00
5,204.00
5,204.00
-0.12%
1,053,100
0.91
Nov 12, 2025
5,233.00
5,404.00
5,169.00
5,210.00
5,210.00
-2.25%
1,685,000
1.46
Nov 11, 2025
5,297.00
5,368.00
5,290.00
5,330.00
5,330.00
0.00%
1,030,000
0.89
Nov 10, 2025
5,247.00
5,355.00
5,247.00
5,330.00
5,330.00
+1.78%
1,259,000
1.09
Nov 07, 2025
5,194.00
5,264.00
5,194.00
5,237.00
5,237.00
+0.79%
1,323,000
1.16
Nov 06, 2025
5,183.00
5,254.00
5,172.00
5,196.00
5,196.00
+0.08%
1,022,100
0.90
Nov 05, 2025
5,265.00
5,350.00
5,142.00
5,192.00
5,192.00
+0.52%
1,994,600
1.78
Rows: