Segue Group Co., Ltd. 3968
TSE · Japan · Technology Services
¥697.00+30.00 (+4.50%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥697.00 | +4.50% | ¥669.00 | ¥699.00 | ¥666.00 | 643.00K |
| 2026-09-30 | ¥667.00 | +1.37% | ¥658.00 | ¥668.00 | ¥649.00 | 164.10K |
| 2026-09-29 | ¥658.00 | +0.61% | ¥654.00 | ¥660.00 | ¥643.00 | 146.30K |
| 2026-09-28 | ¥654.00 | -1.51% | ¥660.00 | ¥660.00 | ¥651.00 | 136.70K |
| 2026-09-25 | ¥664.00 | -0.90% | ¥665.00 | ¥670.00 | ¥659.00 | 262.30K |
| 2026-09-24 | ¥670.00 | +1.52% | ¥660.00 | ¥672.00 | ¥653.00 | 237.60K |
| 2026-09-18 | ¥660.00 | +1.54% | ¥657.00 | ¥667.00 | ¥653.00 | 220.20K |
| 2026-09-17 | ¥650.00 | +0.46% | ¥651.00 | ¥661.00 | ¥648.00 | 251.60K |
| 2026-09-16 | ¥647.00 | 0.00% | ¥643.00 | ¥649.00 | ¥639.00 | 95.90K |
| 2026-09-15 | ¥647.00 | +1.09% | ¥640.00 | ¥649.00 | ¥631.00 | 204.00K |
| 2026-09-14 | ¥640.00 | +4.07% | ¥619.00 | ¥640.00 | ¥618.00 | 210.20K |
| 2026-09-11 | ¥615.00 | +0.33% | ¥609.00 | ¥616.00 | ¥603.00 | 126.70K |
| 2026-09-10 | ¥613.00 | +0.49% | ¥611.00 | ¥615.00 | ¥601.00 | 136.40K |
| 2026-09-09 | ¥610.00 | -2.40% | ¥621.00 | ¥625.00 | ¥607.00 | 351.80K |
| 2026-09-08 | ¥625.00 | -1.73% | ¥633.00 | ¥636.00 | ¥625.00 | 186.00K |
| 2026-09-07 | ¥636.00 | -0.93% | ¥641.00 | ¥643.00 | ¥631.00 | 174.60K |
| 2026-09-04 | ¥642.00 | +1.42% | ¥636.00 | ¥652.00 | ¥636.00 | 192.70K |
| 2026-09-03 | ¥633.00 | +0.80% | ¥628.00 | ¥636.00 | ¥628.00 | 125.50K |
| 2026-09-02 | ¥628.00 | -3.53% | ¥644.00 | ¥644.00 | ¥627.00 | 311.50K |
| 2026-09-01 | ¥651.00 | -3.41% | ¥675.00 | ¥677.00 | ¥650.00 | 345.30K |
| 2026-08-31 | ¥674.00 | -1.03% | ¥677.00 | ¥688.00 | ¥672.00 | 242.50K |
| 2026-08-28 | ¥681.00 | +6.07% | ¥647.00 | ¥682.00 | ¥645.00 | 518.90K |
| 2026-08-27 | ¥642.00 | +0.94% | ¥636.00 | ¥660.00 | ¥627.00 | 535.10K |
| 2026-08-26 | ¥636.00 | -0.31% | ¥635.00 | ¥643.00 | ¥633.00 | 193.20K |
| 2026-08-25 | ¥638.00 | -2.30% | ¥654.00 | ¥654.00 | ¥635.00 | 177.30K |
| 2026-08-24 | ¥653.00 | +4.31% | ¥629.00 | ¥664.00 | ¥625.00 | 573.40K |
| 2026-08-21 | ¥626.00 | -0.16% | ¥625.00 | ¥628.00 | ¥619.00 | 165.10K |
| 2026-08-20 | ¥627.00 | +1.95% | ¥616.00 | ¥629.00 | ¥611.00 | 215.20K |
| 2026-08-19 | ¥615.00 | -1.60% | ¥628.00 | ¥630.00 | ¥610.00 | 256.40K |
| 2026-08-18 | ¥625.00 | -4.58% | ¥645.00 | ¥649.00 | ¥623.00 | 510.10K |
| 2026-08-17 | ¥655.00 | +1.08% | ¥645.00 | ¥669.00 | ¥640.00 | 670.50K |
| 2026-08-14 | ¥648.00 | +9.83% | ¥610.00 | ¥654.00 | ¥608.00 | 1.70M |
| 2026-08-13 | ¥590.00 | -1.83% | ¥604.00 | ¥618.00 | ¥572.00 | 1.22M |
| 2026-08-12 | ¥601.00 | +2.04% | ¥596.00 | ¥615.00 | ¥588.00 | 487.90K |
| 2026-08-10 | ¥589.00 | +1.73% | ¥581.00 | ¥607.00 | ¥577.00 | 478.10K |
| 2026-08-07 | ¥579.00 | +0.52% | ¥578.00 | ¥580.00 | ¥572.00 | 146.20K |
| 2026-08-06 | ¥576.00 | -0.35% | ¥575.00 | ¥578.00 | ¥570.00 | 162.90K |
| 2026-08-05 | ¥578.00 | 0.00% | ¥579.00 | ¥585.00 | ¥577.00 | 138.80K |
| 2026-08-04 | ¥578.00 | -0.86% | ¥584.00 | ¥589.00 | ¥577.00 | 145.20K |
| 2026-08-03 | ¥583.00 | -1.69% | ¥593.00 | ¥593.00 | ¥578.00 | 207.90K |
| 2026-07-31 | ¥593.00 | -1.33% | ¥602.00 | ¥602.00 | ¥592.00 | 134.20K |
| 2026-07-30 | ¥601.00 | -0.33% | ¥601.00 | ¥609.00 | ¥598.00 | 179.80K |
| 2026-07-29 | ¥603.00 | +3.08% | ¥593.00 | ¥611.00 | ¥589.00 | 388.20K |
| 2026-07-28 | ¥585.00 | -1.85% | ¥599.00 | ¥599.00 | ¥585.00 | 175.20K |
| 2026-07-27 | ¥596.00 | +2.41% | ¥585.00 | ¥602.00 | ¥582.00 | 362.10K |
| 2026-07-24 | ¥582.00 | -1.52% | ¥587.00 | ¥589.00 | ¥573.00 | 254.10K |
| 2026-07-23 | ¥591.00 | +0.51% | ¥590.00 | ¥594.00 | ¥585.00 | 166.20K |
| 2026-07-22 | ¥588.00 | -1.18% | ¥595.00 | ¥599.00 | ¥583.00 | 199.40K |
| 2026-07-21 | ¥595.00 | -1.16% | ¥597.00 | ¥605.00 | ¥592.00 | 163.10K |
| 2026-07-17 | ¥602.00 | -1.79% | ¥609.00 | ¥613.00 | ¥593.00 | 275.80K |
| 2026-07-16 | ¥613.00 | -1.29% | ¥621.00 | ¥633.00 | ¥606.00 | 280.10K |
| 2026-07-15 | ¥621.00 | +1.14% | ¥611.00 | ¥621.00 | ¥604.00 | 249.30K |
| 2026-07-14 | ¥614.00 | +1.66% | ¥603.00 | ¥620.00 | ¥603.00 | 309.80K |
| 2026-07-13 | ¥604.00 | +0.83% | ¥596.00 | ¥606.00 | ¥593.00 | 288.10K |
| 2026-07-10 | ¥599.00 | +2.04% | ¥591.00 | ¥600.00 | ¥588.00 | 317.10K |
| 2026-07-09 | ¥587.00 | +0.51% | ¥583.00 | ¥591.00 | ¥572.00 | 252.60K |
| 2026-07-08 | ¥584.00 | -1.52% | ¥590.00 | ¥595.00 | ¥583.00 | 151.60K |
| 2026-07-07 | ¥593.00 | +2.60% | ¥580.00 | ¥597.00 | ¥578.00 | 312.90K |
| 2026-07-06 | ¥578.00 | -1.03% | ¥580.00 | ¥582.00 | ¥572.00 | 221.90K |
| 2026-07-03 | ¥584.00 | +1.39% | ¥586.00 | ¥589.00 | ¥575.00 | 244.50K |
| 2026-07-02 | ¥576.00 | +3.78% | ¥559.00 | ¥578.00 | ¥557.00 | 306.90K |
| 2026-07-01 | ¥555.00 | -1.77% | ¥561.00 | ¥566.00 | ¥555.00 | 162.90K |
| 2026-06-30 | ¥565.00 | +0.89% | ¥560.00 | ¥567.00 | ¥554.00 | 128.40K |
| 2026-06-29 | ¥560.00 | +1.45% | ¥562.00 | ¥566.00 | ¥555.00 | 234.70K |
| 2026-06-26 | ¥552.00 | -2.13% | ¥560.00 | ¥562.00 | ¥552.00 | 216.70K |
| 2026-06-25 | ¥564.00 | 0.00% | ¥568.00 | ¥572.00 | ¥557.00 | 225.90K |
| 2026-06-24 | ¥564.00 | +1.08% | ¥559.00 | ¥573.00 | ¥559.00 | 258.50K |
| 2026-06-23 | ¥558.00 | -1.24% | ¥562.00 | ¥576.00 | ¥552.00 | 497.00K |
| 2026-06-22 | ¥565.00 | +1.44% | ¥560.00 | ¥573.00 | ¥556.00 | 211.60K |
| 2026-06-19 | ¥557.00 | -1.76% | ¥560.00 | ¥565.00 | ¥551.00 | 202.60K |
| 2026-06-18 | ¥567.00 | +0.35% | ¥565.00 | ¥572.00 | ¥560.00 | 137.20K |
| 2026-06-17 | ¥565.00 | +2.91% | ¥557.00 | ¥571.00 | ¥555.00 | 248.20K |
| 2026-06-16 | ¥549.00 | -1.44% | ¥557.00 | ¥557.00 | ¥548.00 | 138.70K |
| 2026-06-15 | ¥557.00 | +1.27% | ¥556.00 | ¥561.00 | ¥552.00 | 164.20K |
| 2026-06-12 | ¥550.00 | -0.54% | ¥558.00 | ¥563.00 | ¥545.00 | 235.60K |
| 2026-06-11 | ¥553.00 | -2.64% | ¥561.00 | ¥562.00 | ¥551.00 | 181.60K |
| 2026-06-10 | ¥568.00 | +0.35% | ¥566.00 | ¥577.00 | ¥562.00 | 135.90K |
| 2026-06-09 | ¥566.00 | -0.35% | ¥575.00 | ¥578.00 | ¥561.00 | 190.10K |
| 2026-06-08 | ¥568.00 | -2.91% | ¥575.00 | ¥575.00 | ¥561.00 | 335.10K |
| 2026-06-05 | ¥585.00 | +6.17% | ¥556.00 | ¥587.00 | ¥556.00 | 413.40K |
| 2026-06-04 | ¥551.00 | 0.00% | ¥547.00 | ¥553.00 | ¥540.00 | 164.70K |
| 2026-06-03 | ¥551.00 | -1.61% | ¥560.00 | ¥563.00 | ¥541.00 | 379.20K |
| 2026-06-02 | ¥560.00 | -1.06% | ¥566.00 | ¥566.00 | ¥553.00 | 237.80K |
| 2026-06-01 | ¥566.00 | +1.80% | ¥562.00 | ¥570.00 | ¥554.00 | 264.60K |
| 2026-05-29 | ¥556.00 | -0.89% | ¥568.00 | ¥574.00 | ¥556.00 | 302.80K |
| 2026-05-28 | ¥561.00 | -1.23% | ¥570.00 | ¥577.00 | ¥557.00 | 225.60K |
| 2026-05-27 | ¥568.00 | -0.18% | ¥570.00 | ¥573.00 | ¥557.00 | 317.70K |
| 2026-05-26 | ¥569.00 | -0.87% | ¥574.00 | ¥587.00 | ¥569.00 | 319.90K |
| 2026-05-25 | ¥574.00 | -0.17% | ¥578.00 | ¥580.00 | ¥558.00 | 353.50K |
| 2026-05-22 | ¥575.00 | -0.69% | ¥575.00 | ¥583.00 | ¥570.00 | 180.20K |