Secom Co Ltd (JP:9735)
:9735
Want to see JP:9735 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
6,359.00
6,444.00
6,325.00
6,430.00
6,430.00
+1.13%
1,239,600
1.13
May 20, 2026
6,405.00
6,467.00
6,346.00
6,358.00
6,358.00
-0.20%
1,776,700
1.64
May 19, 2026
6,160.00
6,371.00
6,141.00
6,371.00
6,371.00
+3.98%
1,358,600
1.27
May 18, 2026
6,184.00
6,243.00
6,103.00
6,127.00
6,127.00
-0.58%
1,114,100
1.04
May 15, 2026
6,057.00
6,167.00
6,044.00
6,163.00
6,163.00
+0.80%
1,483,200
1.40
May 14, 2026
6,080.00
6,176.00
5,958.00
6,114.00
6,114.00
+0.31%
1,646,200
1.57
May 13, 2026
6,000.00
6,311.00
5,964.00
6,095.00
6,095.00
+9.05%
2,669,200
2.56
May 12, 2026
5,640.00
5,643.00
5,581.00
5,589.00
5,589.00
-0.59%
1,233,500
1.18
May 11, 2026
5,621.00
5,708.00
5,605.00
5,622.00
5,622.00
-0.44%
1,340,800
1.31
May 08, 2026
5,707.00
5,716.00
5,622.00
5,647.00
5,647.00
+0.34%
1,526,300
1.49
May 07, 2026
5,688.00
5,730.00
5,596.00
5,628.00
5,628.00
-1.78%
1,682,500
1.62
May 06, 2026
5,730.00
5,747.00
5,635.00
5,730.00
5,730.00
0.00%
0
0.00
May 05, 2026
5,730.00
5,747.00
5,635.00
5,730.00
5,730.00
0.00%
0
0.00
May 04, 2026
5,730.00
5,747.00
5,635.00
5,730.00
5,730.00
0.00%
0
0.00
May 01, 2026
5,640.00
5,747.00
5,635.00
5,730.00
5,730.00
-0.17%
705,900
0.65
Apr 30, 2026
5,700.00
5,740.00
5,657.00
5,740.00
5,740.00
-0.31%
1,500,300
1.39
Apr 29, 2026
5,758.00
5,763.00
5,698.00
5,758.00
5,758.00
0.00%
0
0.00
Apr 28, 2026
5,741.00
5,763.00
5,698.00
5,758.00
5,758.00
+1.48%
1,132,300
1.03
Apr 27, 2026
5,638.00
5,698.00
5,602.00
5,674.00
5,674.00
+0.07%
1,230,800
1.13
Apr 24, 2026
5,680.00
5,743.00
5,650.00
5,670.00
5,670.00
-1.22%
1,230,000
1.13
Apr 23, 2026
5,746.00
5,772.00
5,683.00
5,740.00
5,740.00
-1.10%
1,272,700
1.18
Apr 22, 2026
5,926.00
5,930.00
5,775.00
5,804.00
5,804.00
-1.79%
867,500
0.81
Apr 21, 2026
5,982.00
6,030.00
5,876.00
5,910.00
5,910.00
-1.66%
1,167,000
1.09
Apr 20, 2026
6,055.00
6,091.00
5,977.00
6,010.00
6,010.00
-0.84%
695,400
0.64
Apr 17, 2026
6,057.00
6,101.00
6,038.00
6,061.00
6,061.00
+0.25%
927,000
0.86
Apr 16, 2026
6,038.00
6,084.00
6,030.00
6,046.00
6,046.00
+0.15%
975,700
0.91
Apr 15, 2026
6,026.00
6,064.00
5,997.00
6,037.00
6,037.00
-0.10%
1,033,500
0.96
Apr 14, 2026
6,078.00
6,121.00
6,030.00
6,043.00
6,043.00
-0.12%
784,600
0.73
Apr 13, 2026
6,000.00
6,068.00
5,955.00
6,050.00
6,050.00
-0.05%
774,300
0.71
Apr 10, 2026
6,188.00
6,190.00
6,021.00
6,053.00
6,053.00
-1.37%
1,286,900
1.18
Apr 09, 2026
6,216.00
6,226.00
6,131.00
6,137.00
6,137.00
+0.03%
1,112,600
1.04
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
Rows: