Secom Co Ltd (JP:9735)
:9735
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
6,315.00
6,315.00
6,124.00
6,135.00
6,135.00
-0.02%
1,271,900
1.19
Apr 07, 2026
6,131.00
6,191.00
6,101.00
6,136.00
6,136.00
0.00%
766,100
0.72
Apr 06, 2026
6,124.00
6,194.00
6,102.00
6,136.00
6,136.00
+0.21%
744,700
0.70
Apr 03, 2026
6,083.00
6,138.00
6,070.00
6,123.00
6,123.00
+0.66%
671,900
0.62
Apr 02, 2026
6,116.00
6,135.00
6,047.00
6,083.00
6,083.00
+0.46%
876,800
0.82
Apr 01, 2026
6,114.00
6,118.00
6,046.00
6,055.00
6,055.00
+0.31%
1,417,400
1.35
Mar 31, 2026
6,015.00
6,092.00
5,974.00
6,036.00
6,036.00
+0.75%
1,472,200
1.43
Mar 30, 2026
5,812.00
5,999.00
5,806.00
5,991.00
5,991.00
+1.34%
1,781,800
1.78
Mar 27, 2026
5,937.00
6,006.00
5,932.00
5,962.00
5,912.00
+0.90%
1,365,800
1.37
Mar 26, 2026
5,890.00
5,914.00
5,855.00
5,909.00
5,859.44
+0.03%
906,400
0.91
Mar 25, 2026
5,882.00
5,958.00
5,878.00
5,907.00
5,857.46
+0.68%
1,027,000
1.05
Mar 24, 2026
5,849.00
5,913.00
5,842.00
5,867.00
5,817.80
+1.05%
889,200
0.91
Mar 23, 2026
5,897.00
5,960.00
5,760.00
5,806.00
5,757.31
-2.86%
1,393,800
1.45
Mar 20, 2026
5,977.00
6,082.00
5,977.00
5,977.00
5,926.87
0.00%
0
0.00
Mar 19, 2026
6,032.00
6,082.00
5,977.00
5,977.00
5,926.87
-2.53%
1,531,200
1.60
Mar 18, 2026
6,044.00
6,132.00
6,044.00
6,132.00
6,080.57
+1.04%
923,100
0.95
Mar 17, 2026
6,030.00
6,098.00
6,030.00
6,069.00
6,018.10
+0.95%
798,800
0.82
Mar 16, 2026
5,940.00
6,039.00
5,930.00
6,012.00
5,961.58
+0.08%
797,300
0.82
Mar 13, 2026
5,835.00
6,009.00
5,800.00
6,007.00
5,956.62
+2.23%
1,395,800
1.45
Mar 12, 2026
5,888.00
5,927.00
5,837.00
5,876.00
5,826.72
-2.54%
1,255,400
1.31
Mar 11, 2026
6,028.00
6,079.00
5,964.00
6,029.00
5,978.44
-0.05%
1,197,800
1.25
Mar 10, 2026
6,101.00
6,108.00
5,997.00
6,032.00
5,981.41
+0.52%
1,250,600
1.32
Mar 09, 2026
5,867.00
6,033.00
5,859.00
6,001.00
5,950.67
+0.81%
1,335,100
1.42
Mar 06, 2026
5,993.00
6,003.00
5,911.00
5,953.00
5,903.08
-0.18%
763,200
0.81
Mar 05, 2026
6,038.00
6,089.00
5,940.00
5,964.00
5,913.98
+0.44%
1,546,200
1.67
Mar 04, 2026
5,885.00
5,997.00
5,823.00
5,938.00
5,888.20
+0.56%
1,770,200
1.94
Mar 03, 2026
6,041.00
6,041.00
5,859.00
5,905.00
5,855.48
-1.71%
1,034,300
1.13
Mar 02, 2026
5,977.00
6,067.00
5,953.00
6,008.00
5,957.61
-0.50%
937,200
1.03
Feb 27, 2026
6,045.00
6,120.00
6,026.00
6,038.00
5,987.36
+0.28%
2,346,400
2.63
Feb 26, 2026
6,037.00
6,100.00
6,016.00
6,021.00
5,970.51
+0.69%
960,600
1.07
Feb 25, 2026
5,962.00
6,014.00
5,916.00
5,980.00
5,929.85
+0.57%
1,039,100
1.15
Feb 24, 2026
5,929.00
5,983.00
5,864.00
5,946.00
5,896.13
-0.65%
975,100
1.09
Feb 23, 2026
5,985.00
6,041.00
5,965.00
5,985.00
5,934.81
0.00%
0
0.00
Feb 20, 2026
5,983.00
6,041.00
5,965.00
5,985.00
5,934.81
+0.79%
1,010,100
1.10
Feb 19, 2026
5,939.00
5,966.00
5,860.00
5,938.00
5,888.20
-0.27%
765,900
0.85
Feb 18, 2026
5,842.00
5,973.00
5,820.00
5,954.00
5,904.07
+1.31%
926,000
0.98
Feb 17, 2026
5,878.00
5,883.00
5,792.00
5,877.00
5,827.71
-0.29%
645,600
0.68
Feb 16, 2026
6,175.00
6,175.00
5,775.00
5,894.00
5,844.57
-2.98%
1,292,400
1.36
Feb 13, 2026
6,134.00
6,184.00
6,057.00
6,075.00
6,024.05
-1.86%
2,062,899
2.21
Feb 12, 2026
6,192.00
6,228.00
6,121.00
6,190.00
6,138.09
-0.16%
1,343,200
1.45
Feb 11, 2026
6,200.00
6,243.00
6,145.00
6,200.00
6,148.00
0.00%
0
0.00
Feb 10, 2026
6,162.00
6,243.00
6,145.00
6,200.00
6,148.00
+1.41%
1,469,000
1.56
Feb 09, 2026
6,362.00
6,430.00
6,079.00
6,114.00
6,062.73
+2.55%
2,618,700
2.83
Feb 06, 2026
5,920.00
5,977.00
5,900.00
5,962.00
5,912.00
+1.07%
979,000
1.06
Feb 05, 2026
5,955.00
5,970.00
5,837.00
5,899.00
5,849.53
+2.50%
1,005,500
1.08
Feb 04, 2026
5,830.00
5,854.00
5,740.00
5,755.00
5,706.74
-1.86%
1,039,699
1.11
Feb 03, 2026
5,727.00
5,911.00
5,724.00
5,864.00
5,814.82
+2.46%
1,300,700
1.40
Feb 02, 2026
5,759.00
5,773.00
5,677.00
5,723.00
5,675.00
+1.13%
736,400
0.78
Jan 30, 2026
5,647.00
5,693.00
5,612.00
5,659.00
5,611.54
-0.70%
957,900
0.99
Jan 29, 2026
5,688.00
5,700.00
5,573.00
5,699.00
5,651.21
-0.51%
1,140,800
1.21
Rows: