S E Corporation 3423
TSE · Japan · Producer Manufacturing
¥265.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥265.00 | 0.00% | ¥265.00 | ¥266.00 | ¥265.00 | 1.80K |
| 2026-10-01 | ¥265.00 | -0.38% | ¥265.00 | ¥266.00 | ¥265.00 | 4.40K |
| 2026-09-30 | ¥266.00 | +0.38% | ¥265.00 | ¥266.00 | ¥265.00 | 12.30K |
| 2026-09-29 | ¥265.00 | -1.12% | ¥268.00 | ¥268.00 | ¥264.00 | 19.50K |
| 2026-09-28 | ¥268.00 | +1.13% | ¥267.00 | ¥268.00 | ¥265.00 | 34.10K |
| 2026-09-25 | ¥265.00 | 0.00% | ¥265.00 | ¥267.00 | ¥262.00 | 55.40K |
| 2026-09-24 | ¥265.00 | -2.57% | ¥273.00 | ¥273.00 | ¥264.00 | 92.10K |
| 2026-09-18 | ¥272.00 | +0.37% | ¥271.00 | ¥272.00 | ¥267.00 | 40.60K |
| 2026-09-17 | ¥271.00 | -0.73% | ¥273.00 | ¥273.00 | ¥269.00 | 32.50K |
| 2026-09-16 | ¥273.00 | +0.37% | ¥273.00 | ¥274.00 | ¥273.00 | 3.20K |
| 2026-09-15 | ¥272.00 | -0.37% | ¥272.00 | ¥274.00 | ¥272.00 | 1.80K |
| 2026-09-14 | ¥273.00 | 0.00% | ¥273.00 | ¥274.00 | ¥273.00 | 1.30K |
| 2026-09-11 | ¥273.00 | -0.73% | ¥273.00 | ¥274.00 | ¥272.00 | 3.70K |
| 2026-09-10 | ¥275.00 | +1.10% | ¥272.00 | ¥275.00 | ¥272.00 | 4.70K |
| 2026-09-09 | ¥272.00 | -0.37% | ¥273.00 | ¥274.00 | ¥271.00 | 7.70K |
| 2026-09-08 | ¥273.00 | -0.73% | ¥275.00 | ¥275.00 | ¥273.00 | 9.70K |
| 2026-09-07 | ¥275.00 | 0.00% | ¥276.00 | ¥276.00 | ¥273.00 | 5.10K |
| 2026-09-04 | ¥275.00 | +0.73% | ¥272.00 | ¥276.00 | ¥272.00 | 11.00K |
| 2026-09-03 | ¥273.00 | -0.36% | ¥274.00 | ¥274.00 | ¥273.00 | 3.50K |
| 2026-09-02 | ¥274.00 | -0.72% | ¥276.00 | ¥276.00 | ¥274.00 | 8.30K |
| 2026-09-01 | ¥276.00 | 0.00% | ¥275.00 | ¥277.00 | ¥275.00 | 4.60K |
| 2026-08-31 | ¥276.00 | -0.36% | ¥278.00 | ¥278.00 | ¥276.00 | 7.80K |
| 2026-08-28 | ¥277.00 | +0.36% | ¥275.00 | ¥277.00 | ¥275.00 | 5.20K |
| 2026-08-27 | ¥276.00 | +0.36% | ¥276.00 | ¥276.00 | ¥275.00 | 6.20K |
| 2026-08-26 | ¥275.00 | -0.72% | ¥275.00 | ¥277.00 | ¥275.00 | 9.20K |
| 2026-08-25 | ¥277.00 | 0.00% | ¥277.00 | ¥277.00 | ¥276.00 | 5.50K |
| 2026-08-24 | ¥277.00 | -0.36% | ¥277.00 | ¥278.00 | ¥277.00 | 7.10K |
| 2026-08-21 | ¥278.00 | 0.00% | ¥277.00 | ¥279.00 | ¥277.00 | 7.60K |
| 2026-08-20 | ¥278.00 | +1.09% | ¥279.00 | ¥279.00 | ¥276.00 | 4.10K |
| 2026-08-19 | ¥275.00 | -1.79% | ¥279.00 | ¥279.00 | ¥275.00 | 6.20K |
| 2026-08-18 | ¥280.00 | +1.82% | ¥276.00 | ¥280.00 | ¥276.00 | 13.90K |
| 2026-08-17 | ¥275.00 | +1.10% | ¥273.00 | ¥279.00 | ¥272.00 | 30.30K |
| 2026-08-14 | ¥272.00 | -0.37% | ¥273.00 | ¥274.00 | ¥272.00 | 5.30K |
| 2026-08-13 | ¥273.00 | 0.00% | ¥272.00 | ¥275.00 | ¥270.00 | 11.10K |
| 2026-08-12 | ¥273.00 | -0.36% | ¥273.00 | ¥276.00 | ¥270.00 | 16.90K |
| 2026-08-10 | ¥274.00 | -0.36% | ¥272.00 | ¥275.00 | ¥272.00 | 13.50K |
| 2026-08-07 | ¥275.00 | +1.10% | ¥272.00 | ¥276.00 | ¥271.00 | 21.60K |
| 2026-08-06 | ¥272.00 | -2.16% | ¥274.00 | ¥275.00 | ¥270.00 | 13.90K |
| 2026-08-05 | ¥278.00 | 0.00% | ¥274.00 | ¥278.00 | ¥271.00 | 16.30K |
| 2026-08-04 | ¥278.00 | +0.36% | ¥276.00 | ¥278.00 | ¥274.00 | 7.70K |
| 2026-08-03 | ¥277.00 | -0.36% | ¥279.00 | ¥279.00 | ¥276.00 | 5.30K |
| 2026-07-31 | ¥278.00 | +1.46% | ¥273.00 | ¥280.00 | ¥272.00 | 31.50K |
| 2026-07-30 | ¥274.00 | -1.44% | ¥279.00 | ¥279.00 | ¥271.00 | 15.30K |
| 2026-07-29 | ¥278.00 | +3.73% | ¥276.00 | ¥286.00 | ¥269.00 | 79.90K |
| 2026-07-28 | ¥268.00 | 0.00% | ¥268.00 | ¥269.00 | ¥268.00 | 1.40K |
| 2026-07-27 | ¥268.00 | +0.37% | ¥267.00 | ¥269.00 | ¥267.00 | 5.40K |
| 2026-07-24 | ¥267.00 | 0.00% | ¥267.00 | ¥268.00 | ¥265.00 | 8.70K |
| 2026-07-23 | ¥267.00 | +1.14% | ¥265.00 | ¥267.00 | ¥265.00 | 4.20K |
| 2026-07-22 | ¥264.00 | 0.00% | ¥265.00 | ¥268.00 | ¥264.00 | 8.00K |
| 2026-07-21 | ¥264.00 | +0.38% | ¥262.00 | ¥267.00 | ¥262.00 | 23.10K |
| 2026-07-17 | ¥263.00 | -1.50% | ¥270.00 | ¥270.00 | ¥263.00 | 61.90K |
| 2026-07-16 | ¥267.00 | -0.37% | ¥268.00 | ¥268.00 | ¥266.00 | 10.00K |
| 2026-07-15 | ¥268.00 | 0.00% | ¥269.00 | ¥269.00 | ¥267.00 | 6.60K |
| 2026-07-14 | ¥268.00 | 0.00% | ¥268.00 | ¥268.00 | ¥266.00 | 2.10K |
| 2026-07-13 | ¥268.00 | +0.75% | ¥265.00 | ¥269.00 | ¥265.00 | 6.80K |
| 2026-07-10 | ¥266.00 | +0.38% | ¥266.00 | ¥266.00 | ¥265.00 | 3.80K |
| 2026-07-09 | ¥265.00 | -1.12% | ¥267.00 | ¥269.00 | ¥265.00 | 12.90K |
| 2026-07-08 | ¥268.00 | +1.13% | ¥265.00 | ¥270.00 | ¥264.00 | 10.40K |
| 2026-07-07 | ¥265.00 | -1.49% | ¥269.00 | ¥269.00 | ¥265.00 | 13.70K |
| 2026-07-06 | ¥269.00 | 0.00% | ¥269.00 | ¥270.00 | ¥268.00 | 12.00K |
| 2026-07-03 | ¥269.00 | +2.28% | ¥264.00 | ¥270.00 | ¥263.00 | 27.60K |
| 2026-07-02 | ¥263.00 | 0.00% | ¥262.00 | ¥265.00 | ¥262.00 | 9.50K |
| 2026-07-01 | ¥263.00 | -0.38% | ¥264.00 | ¥264.00 | ¥263.00 | 3.60K |
| 2026-06-30 | ¥264.00 | 0.00% | ¥263.00 | ¥264.00 | ¥261.00 | 11.70K |
| 2026-06-29 | ¥264.00 | +0.76% | ¥263.00 | ¥265.00 | ¥261.00 | 12.30K |
| 2026-06-26 | ¥262.00 | -0.76% | ¥264.00 | ¥266.00 | ¥262.00 | 14.30K |
| 2026-06-25 | ¥264.00 | 0.00% | ¥264.00 | ¥265.00 | ¥263.00 | 5.00K |
| 2026-06-24 | ¥264.00 | +0.38% | ¥262.00 | ¥266.00 | ¥262.00 | 10.00K |
| 2026-06-23 | ¥263.00 | -0.75% | ¥265.00 | ¥265.00 | ¥262.00 | 10.50K |
| 2026-06-22 | ¥265.00 | -0.38% | ¥265.00 | ¥266.00 | ¥263.00 | 9.10K |
| 2026-06-19 | ¥266.00 | -1.12% | ¥271.00 | ¥271.00 | ¥265.00 | 6.50K |
| 2026-06-18 | ¥269.00 | +1.13% | ¥266.00 | ¥269.00 | ¥266.00 | 5.80K |
| 2026-06-17 | ¥266.00 | +0.38% | ¥262.00 | ¥271.00 | ¥262.00 | 22.90K |
| 2026-06-16 | ¥265.00 | -0.75% | ¥266.00 | ¥266.00 | ¥265.00 | 3.30K |
| 2026-06-15 | ¥267.00 | -0.37% | ¥270.00 | ¥270.00 | ¥264.00 | 19.00K |
| 2026-06-12 | ¥268.00 | 0.00% | ¥266.00 | ¥268.00 | ¥264.00 | 17.50K |
| 2026-06-11 | ¥268.00 | -0.74% | ¥269.00 | ¥269.00 | ¥266.00 | 9.00K |
| 2026-06-10 | ¥270.00 | +0.75% | ¥267.00 | ¥270.00 | ¥266.00 | 3.70K |
| 2026-06-09 | ¥268.00 | -1.11% | ¥269.00 | ¥272.00 | ¥262.00 | 21.60K |
| 2026-06-08 | ¥271.00 | -0.73% | ¥272.00 | ¥272.00 | ¥267.00 | 6.50K |
| 2026-06-05 | ¥273.00 | +0.37% | ¥269.00 | ¥273.00 | ¥269.00 | 7.60K |
| 2026-06-04 | ¥272.00 | +0.37% | ¥268.00 | ¥272.00 | ¥268.00 | 11.60K |
| 2026-06-03 | ¥271.00 | +1.12% | ¥268.00 | ¥272.00 | ¥267.00 | 14.70K |
| 2026-06-02 | ¥268.00 | -1.83% | ¥272.00 | ¥272.00 | ¥266.00 | 10.20K |
| 2026-06-01 | ¥273.00 | -0.73% | ¥275.00 | ¥279.00 | ¥268.00 | 29.20K |
| 2026-05-29 | ¥275.00 | +0.36% | ¥274.00 | ¥275.00 | ¥273.00 | 8.30K |
| 2026-05-28 | ¥274.00 | +0.74% | ¥272.00 | ¥274.00 | ¥270.00 | 6.50K |
| 2026-05-27 | ¥272.00 | +1.12% | ¥269.00 | ¥272.00 | ¥267.00 | 11.90K |
| 2026-05-26 | ¥269.00 | 0.00% | ¥269.00 | ¥271.00 | ¥268.00 | 8.30K |
| 2026-05-25 | ¥269.00 | -0.74% | ¥271.00 | ¥273.00 | ¥267.00 | 22.50K |