Education
About Us
Working with TipRanks
Follow Us
Secom Co Ltd (JP:9735)
:9735
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
5,940.00
6,039.00
5,930.00
6,012.00
6,012.00
+0.08%
797,300
0.81
Mar 13, 2026
5,835.00
6,009.00
5,800.00
6,007.00
6,007.00
+2.23%
1,395,800
1.43
Mar 12, 2026
5,888.00
5,927.00
5,837.00
5,876.00
5,876.00
-2.54%
1,255,400
1.29
Mar 11, 2026
6,028.00
6,079.00
5,964.00
6,029.00
6,029.00
-0.05%
1,197,800
1.24
Mar 10, 2026
6,101.00
6,108.00
5,997.00
6,032.00
6,032.00
+0.52%
1,250,600
1.30
Mar 09, 2026
5,867.00
6,033.00
5,859.00
6,001.00
6,001.00
+0.81%
1,335,100
1.40
Mar 06, 2026
5,993.00
6,003.00
5,911.00
5,953.00
5,953.00
-0.18%
763,200
0.80
Mar 05, 2026
6,038.00
6,089.00
5,940.00
5,964.00
5,964.00
+0.44%
1,546,200
1.64
Mar 04, 2026
5,885.00
5,997.00
5,823.00
5,938.00
5,938.00
+0.56%
1,770,200
1.91
Mar 03, 2026
6,041.00
6,041.00
5,859.00
5,905.00
5,905.00
-1.71%
1,034,300
1.12
Mar 02, 2026
5,977.00
6,067.00
5,953.00
6,008.00
6,008.00
-0.50%
937,200
1.01
Feb 27, 2026
6,045.00
6,120.00
6,026.00
6,038.00
6,038.00
+0.28%
2,346,400
2.57
Feb 26, 2026
6,037.00
6,100.00
6,016.00
6,021.00
6,021.00
+0.69%
960,600
1.05
Feb 25, 2026
5,962.00
6,014.00
5,916.00
5,980.00
5,980.00
+0.57%
1,039,100
1.14
Feb 24, 2026
5,929.00
5,983.00
5,864.00
5,946.00
5,946.00
-0.65%
975,100
1.06
Feb 23, 2026
5,985.00
6,041.00
5,965.00
5,985.00
5,985.00
0.00%
0
0.00
Feb 20, 2026
5,983.00
6,041.00
5,965.00
5,985.00
5,985.00
+0.79%
1,010,100
1.04
Feb 19, 2026
5,939.00
5,966.00
5,860.00
5,938.00
5,938.00
-0.27%
765,900
0.78
Feb 18, 2026
5,842.00
5,973.00
5,820.00
5,954.00
5,954.00
+1.31%
926,000
0.94
Feb 17, 2026
5,878.00
5,883.00
5,792.00
5,877.00
5,877.00
-0.29%
645,600
0.65
Feb 16, 2026
6,175.00
6,175.00
5,775.00
5,894.00
5,894.00
-2.98%
1,292,400
1.32
Feb 13, 2026
6,134.00
6,184.00
6,057.00
6,075.00
6,075.00
-1.86%
2,062,900
2.13
Feb 12, 2026
6,192.00
6,228.00
6,121.00
6,190.00
6,190.00
-0.16%
1,343,200
1.39
Feb 11, 2026
6,200.00
6,243.00
6,145.00
6,200.00
6,200.00
0.00%
0
0.00
Feb 10, 2026
6,162.00
6,243.00
6,145.00
6,200.00
6,200.00
+1.41%
1,469,000
1.49
Feb 09, 2026
6,362.00
6,430.00
6,079.00
6,114.00
6,114.00
+2.55%
2,618,700
2.72
Feb 06, 2026
5,920.00
5,977.00
5,900.00
5,962.00
5,962.00
+1.07%
979,000
1.01
Feb 05, 2026
5,955.00
5,970.00
5,837.00
5,899.00
5,899.00
+2.50%
1,005,500
1.04
Feb 04, 2026
5,830.00
5,854.00
5,740.00
5,755.00
5,755.00
-1.86%
1,039,700
1.06
Feb 03, 2026
5,727.00
5,911.00
5,724.00
5,864.00
5,864.00
+2.46%
1,300,700
1.31
Feb 02, 2026
5,759.00
5,773.00
5,677.00
5,723.00
5,723.00
+1.13%
736,400
0.74
Jan 30, 2026
5,647.00
5,693.00
5,612.00
5,659.00
5,659.00
-0.70%
957,900
0.92
Jan 29, 2026
5,688.00
5,700.00
5,573.00
5,699.00
5,699.00
-0.51%
1,140,800
1.09
Jan 28, 2026
5,710.00
5,791.00
5,706.00
5,728.00
5,728.00
-0.81%
1,041,300
1.00
Jan 27, 2026
5,784.00
5,811.00
5,743.00
5,775.00
5,775.00
-0.52%
923,700
0.89
Jan 26, 2026
5,803.00
5,835.00
5,758.00
5,805.00
5,805.00
-0.51%
777,000
0.74
Jan 23, 2026
5,857.00
5,863.00
5,787.00
5,835.00
5,835.00
+0.60%
552,700
0.53
Jan 22, 2026
5,815.00
5,836.00
5,760.00
5,800.00
5,800.00
-0.48%
855,100
0.82
Jan 21, 2026
5,879.00
5,912.00
5,813.00
5,828.00
5,828.00
-0.75%
1,213,700
1.16
Jan 20, 2026
5,835.00
5,892.00
5,819.00
5,872.00
5,872.00
-0.09%
891,800
0.85
Jan 19, 2026
5,824.00
5,884.00
5,803.00
5,877.00
5,877.00
+0.94%
752,700
0.72
Jan 16, 2026
5,747.00
5,868.00
5,738.00
5,822.00
5,822.00
+0.50%
1,019,400
0.97
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
Rows: