Septeni Holdings Co., Ltd. 4293
TSE · Japan · Commercial Services
¥495.00-8.00 (-1.59%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥492.00 | -2.19% | ¥504.00 | ¥504.00 | ¥491.00 | 207.60K |
| 2026-10-01 | ¥503.00 | -0.40% | ¥502.00 | ¥506.00 | ¥499.00 | 232.90K |
| 2026-09-30 | ¥505.00 | +0.20% | ¥509.00 | ¥509.00 | ¥499.00 | 268.60K |
| 2026-09-29 | ¥504.00 | -0.59% | ¥504.00 | ¥505.00 | ¥498.00 | 250.30K |
| 2026-09-28 | ¥507.00 | +1.40% | ¥504.00 | ¥509.00 | ¥499.00 | 395.20K |
| 2026-09-25 | ¥500.00 | -0.99% | ¥501.00 | ¥505.00 | ¥497.00 | 769.50K |
| 2026-09-24 | ¥505.00 | -0.20% | ¥504.00 | ¥514.00 | ¥501.00 | 491.40K |
| 2026-09-18 | ¥506.00 | -1.56% | ¥511.00 | ¥512.00 | ¥505.00 | 300.70K |
| 2026-09-17 | ¥514.00 | +1.38% | ¥505.00 | ¥515.00 | ¥505.00 | 293.60K |
| 2026-09-16 | ¥507.00 | -1.17% | ¥510.00 | ¥516.00 | ¥506.00 | 274.20K |
| 2026-09-15 | ¥513.00 | +0.20% | ¥522.00 | ¥522.00 | ¥513.00 | 236.70K |
| 2026-09-14 | ¥512.00 | +1.19% | ¥506.00 | ¥515.00 | ¥504.00 | 400.80K |
| 2026-09-11 | ¥506.00 | -0.59% | ¥507.00 | ¥509.00 | ¥501.00 | 446.50K |
| 2026-09-10 | ¥509.00 | +0.59% | ¥510.00 | ¥514.00 | ¥504.00 | 490.40K |
| 2026-09-09 | ¥506.00 | -1.56% | ¥513.00 | ¥514.00 | ¥505.00 | 406.30K |
| 2026-09-08 | ¥514.00 | -2.10% | ¥521.00 | ¥525.00 | ¥514.00 | 217.90K |
| 2026-09-07 | ¥525.00 | +0.77% | ¥528.00 | ¥531.00 | ¥521.00 | 260.90K |
| 2026-09-04 | ¥521.00 | +1.17% | ¥516.00 | ¥527.00 | ¥515.00 | 470.30K |
| 2026-09-03 | ¥515.00 | -2.28% | ¥526.00 | ¥529.00 | ¥514.00 | 455.20K |
| 2026-09-02 | ¥527.00 | -0.57% | ¥525.00 | ¥533.00 | ¥523.00 | 573.50K |
| 2026-09-01 | ¥530.00 | -0.38% | ¥531.00 | ¥537.00 | ¥528.00 | 425.00K |
| 2026-08-31 | ¥532.00 | +0.57% | ¥526.00 | ¥536.00 | ¥526.00 | 297.70K |
| 2026-08-28 | ¥529.00 | +3.12% | ¥518.00 | ¥537.00 | ¥518.00 | 951.20K |
| 2026-08-27 | ¥513.00 | 0.00% | ¥510.00 | ¥513.00 | ¥506.00 | 502.60K |
| 2026-08-26 | ¥513.00 | +0.79% | ¥506.00 | ¥515.00 | ¥506.00 | 298.70K |
| 2026-08-25 | ¥509.00 | 0.00% | ¥512.00 | ¥512.00 | ¥506.00 | 282.80K |
| 2026-08-24 | ¥509.00 | -0.39% | ¥516.00 | ¥518.00 | ¥506.00 | 202.10K |
| 2026-08-21 | ¥511.00 | -1.73% | ¥513.00 | ¥518.00 | ¥508.00 | 173.30K |
| 2026-08-20 | ¥520.00 | +2.36% | ¥508.00 | ¥530.00 | ¥506.00 | 540.10K |
| 2026-08-19 | ¥508.00 | +0.20% | ¥506.00 | ¥510.00 | ¥498.00 | 478.50K |
| 2026-08-18 | ¥507.00 | +0.80% | ¥501.00 | ¥513.00 | ¥500.00 | 237.50K |
| 2026-08-17 | ¥503.00 | -1.18% | ¥509.00 | ¥509.00 | ¥501.00 | 163.40K |
| 2026-08-14 | ¥509.00 | +0.59% | ¥511.00 | ¥514.00 | ¥506.00 | 249.00K |
| 2026-08-13 | ¥506.00 | -0.39% | ¥510.00 | ¥514.00 | ¥503.00 | 204.30K |
| 2026-08-12 | ¥508.00 | -0.39% | ¥510.00 | ¥512.00 | ¥503.00 | 222.60K |
| 2026-08-10 | ¥510.00 | +3.03% | ¥492.00 | ¥511.00 | ¥481.00 | 451.10K |
| 2026-08-07 | ¥495.00 | -4.81% | ¥496.00 | ¥500.00 | ¥482.00 | 1.03M |
| 2026-08-06 | ¥520.00 | +2.77% | ¥515.00 | ¥520.00 | ¥510.00 | 462.30K |
| 2026-08-05 | ¥506.00 | +1.20% | ¥509.00 | ¥510.00 | ¥501.00 | 238.30K |
| 2026-08-04 | ¥500.00 | -1.57% | ¥508.00 | ¥509.00 | ¥500.00 | 243.90K |
| 2026-08-03 | ¥508.00 | -1.36% | ¥513.00 | ¥514.00 | ¥499.00 | 316.60K |
| 2026-07-31 | ¥515.00 | -1.53% | ¥517.00 | ¥523.00 | ¥514.00 | 364.80K |
| 2026-07-30 | ¥523.00 | -1.69% | ¥528.00 | ¥530.00 | ¥518.00 | 409.90K |
| 2026-07-29 | ¥532.00 | +4.31% | ¥517.00 | ¥542.00 | ¥515.00 | 1.01M |
| 2026-07-28 | ¥510.00 | +1.19% | ¥502.00 | ¥514.00 | ¥501.00 | 773.30K |
| 2026-07-27 | ¥504.00 | +1.82% | ¥500.00 | ¥505.00 | ¥497.00 | 315.30K |
| 2026-07-24 | ¥495.00 | -1.79% | ¥495.00 | ¥498.00 | ¥489.00 | 625.70K |
| 2026-07-23 | ¥504.00 | 0.00% | ¥494.00 | ¥507.00 | ¥490.00 | 362.00K |
| 2026-07-22 | ¥504.00 | +0.60% | ¥511.00 | ¥511.00 | ¥498.00 | 615.10K |
| 2026-07-21 | ¥501.00 | +2.24% | ¥498.00 | ¥508.00 | ¥494.00 | 449.90K |
| 2026-07-17 | ¥490.00 | -3.73% | ¥513.00 | ¥520.00 | ¥487.00 | 1.02M |
| 2026-07-16 | ¥509.00 | -1.74% | ¥510.00 | ¥520.00 | ¥507.00 | 347.40K |
| 2026-07-15 | ¥518.00 | -0.19% | ¥519.00 | ¥524.00 | ¥511.00 | 448.60K |
| 2026-07-14 | ¥519.00 | +0.39% | ¥517.00 | ¥526.00 | ¥517.00 | 323.90K |
| 2026-07-13 | ¥517.00 | +2.58% | ¥504.00 | ¥523.00 | ¥503.00 | 667.90K |
| 2026-07-10 | ¥504.00 | +2.44% | ¥488.00 | ¥508.00 | ¥486.00 | 464.10K |
| 2026-07-09 | ¥492.00 | +0.82% | ¥475.00 | ¥494.00 | ¥474.00 | 535.20K |
| 2026-07-08 | ¥488.00 | -0.20% | ¥488.00 | ¥495.00 | ¥480.00 | 639.30K |
| 2026-07-07 | ¥489.00 | +1.03% | ¥488.00 | ¥497.00 | ¥485.00 | 449.10K |
| 2026-07-06 | ¥484.00 | +1.47% | ¥473.00 | ¥485.00 | ¥472.00 | 334.00K |
| 2026-07-03 | ¥477.00 | +1.92% | ¥476.00 | ¥492.00 | ¥475.00 | 913.00K |
| 2026-07-02 | ¥468.00 | +6.61% | ¥446.00 | ¥478.00 | ¥446.00 | 2.08M |
| 2026-07-01 | ¥439.00 | -1.35% | ¥451.00 | ¥454.00 | ¥439.00 | 426.80K |
| 2026-06-30 | ¥445.00 | -1.55% | ¥456.00 | ¥456.00 | ¥445.00 | 269.70K |
| 2026-06-29 | ¥452.00 | -0.66% | ¥454.00 | ¥460.00 | ¥449.00 | 448.50K |
| 2026-06-26 | ¥455.00 | -0.22% | ¥455.00 | ¥458.00 | ¥451.00 | 679.20K |
| 2026-06-25 | ¥456.00 | -1.94% | ¥469.00 | ¥469.00 | ¥456.00 | 567.90K |
| 2026-06-24 | ¥465.00 | -0.64% | ¥471.00 | ¥478.00 | ¥462.00 | 527.80K |
| 2026-06-23 | ¥468.00 | -1.47% | ¥473.00 | ¥473.00 | ¥461.00 | 725.90K |
| 2026-06-22 | ¥475.00 | -0.63% | ¥480.00 | ¥485.00 | ¥473.00 | 329.90K |
| 2026-06-19 | ¥478.00 | -0.21% | ¥479.00 | ¥482.00 | ¥472.00 | 345.60K |
| 2026-06-18 | ¥479.00 | -0.21% | ¥485.00 | ¥486.00 | ¥479.00 | 140.90K |
| 2026-06-17 | ¥480.00 | +0.21% | ¥479.00 | ¥488.00 | ¥478.00 | 369.00K |
| 2026-06-16 | ¥479.00 | -1.24% | ¥483.00 | ¥485.00 | ¥475.00 | 263.50K |
| 2026-06-15 | ¥485.00 | +1.04% | ¥480.00 | ¥486.00 | ¥477.00 | 350.60K |
| 2026-06-12 | ¥480.00 | -1.44% | ¥485.00 | ¥489.00 | ¥474.00 | 405.50K |
| 2026-06-11 | ¥487.00 | +0.62% | ¥476.00 | ¥490.00 | ¥473.00 | 779.20K |
| 2026-06-10 | ¥484.00 | -2.02% | ¥497.00 | ¥498.00 | ¥484.00 | 514.30K |
| 2026-06-09 | ¥494.00 | -2.56% | ¥512.00 | ¥512.00 | ¥490.00 | 476.90K |
| 2026-06-08 | ¥507.00 | -0.98% | ¥514.00 | ¥518.00 | ¥498.00 | 548.00K |
| 2026-06-05 | ¥512.00 | +4.70% | ¥512.00 | ¥519.00 | ¥504.00 | 719.00K |
| 2026-06-04 | ¥489.00 | -2.78% | ¥480.00 | ¥492.00 | ¥472.00 | 969.50K |
| 2026-06-03 | ¥503.00 | -9.04% | ¥533.00 | ¥535.00 | ¥499.00 | 2.31M |
| 2026-06-02 | ¥553.00 | -2.47% | ¥563.00 | ¥566.00 | ¥541.00 | 1.22M |
| 2026-06-01 | ¥567.00 | 0.00% | ¥577.00 | ¥580.00 | ¥564.00 | 1.17M |
| 2026-05-29 | ¥567.00 | -0.18% | ¥574.00 | ¥576.00 | ¥561.00 | 1.23M |
| 2026-05-28 | ¥568.00 | -0.70% | ¥578.00 | ¥582.00 | ¥564.00 | 1.16M |
| 2026-05-27 | ¥572.00 | +4.76% | ¥551.00 | ¥578.00 | ¥548.00 | 2.16M |
| 2026-05-26 | ¥546.00 | +7.27% | ¥515.00 | ¥551.00 | ¥510.00 | 2.00M |
| 2026-05-25 | ¥509.00 | +2.21% | ¥500.00 | ¥509.00 | ¥494.00 | 629.10K |