SEC CARBON,Limited 5304
TSE · Japan · Producer Manufacturing
¥2,362.00-55.00 (-2.28%)
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 | ¥2,362.00 | -2.28% | ¥2,415.00 | ¥2,427.00 | ¥2,350.00 | 37.70K |
| 2026-10-01 | ¥2,417.00 | -0.90% | ¥2,432.00 | ¥2,443.00 | ¥2,402.00 | 10.90K |
| 2026-09-30 | ¥2,439.00 | -0.45% | ¥2,450.00 | ¥2,458.00 | ¥2,419.00 | 18.10K |
| 2026-09-29 | ¥2,450.00 | -2.08% | ¥2,452.00 | ¥2,459.00 | ¥2,446.00 |
| 13.50K |
| 2026-09-28 | ¥2,502.00 | -0.64% | ¥2,520.00 | ¥2,539.00 | ¥2,502.00 | 20.60K |
| 2026-09-25 | ¥2,518.00 | -0.16% | ¥2,537.00 | ¥2,548.00 | ¥2,515.00 | 14.50K |
| 2026-09-24 | ¥2,522.00 | +0.48% | ¥2,513.00 | ¥2,529.00 | ¥2,504.00 | 10.20K |
| 2026-09-18 | ¥2,510.00 | 0.00% | ¥2,507.00 | ¥2,533.00 | ¥2,503.00 | 11.40K |
| 2026-09-17 | ¥2,510.00 | +0.72% | ¥2,490.00 | ¥2,522.00 | ¥2,490.00 | 10.20K |
| 2026-09-16 | ¥2,492.00 | +1.10% | ¥2,466.00 | ¥2,502.00 | ¥2,464.00 | 17.90K |
| 2026-09-15 | ¥2,465.00 | -1.36% | ¥2,499.00 | ¥2,499.00 | ¥2,465.00 | 23.20K |
| 2026-09-14 | ¥2,499.00 | +0.24% | ¥2,486.00 | ¥2,522.00 | ¥2,486.00 | 9.40K |
| 2026-09-11 | ¥2,493.00 | -1.73% | ¥2,530.00 | ¥2,530.00 | ¥2,441.00 | 46.30K |
| 2026-09-10 | ¥2,537.00 | 0.00% | ¥2,537.00 | ¥2,548.00 | ¥2,518.00 | 6.20K |
| 2026-09-09 | ¥2,537.00 | -0.47% | ¥2,531.00 | ¥2,558.00 | ¥2,531.00 | 16.00K |
| 2026-09-08 | ¥2,549.00 | -2.19% | ¥2,601.00 | ¥2,601.00 | ¥2,536.00 | 20.60K |
| 2026-09-07 | ¥2,606.00 | -0.46% | ¥2,603.00 | ¥2,615.00 | ¥2,600.00 | 6.70K |
| 2026-09-04 | ¥2,618.00 | -0.38% | ¥2,628.00 | ¥2,629.00 | ¥2,609.00 | 9.50K |
| 2026-09-03 | ¥2,628.00 | -0.64% | ¥2,645.00 | ¥2,658.00 | ¥2,627.00 | 12.50K |
| 2026-09-02 | ¥2,645.00 | -2.47% | ¥2,686.00 | ¥2,686.00 | ¥2,633.00 | 18.30K |
| 2026-09-01 | ¥2,712.00 | +1.61% | ¥2,669.00 | ¥2,712.00 | ¥2,641.00 | 37.00K |
| 2026-08-31 | ¥2,669.00 | +2.93% | ¥2,590.00 | ¥2,669.00 | ¥2,553.00 | 26.90K |
| 2026-08-28 | ¥2,593.00 | +0.35% | ¥2,598.00 | ¥2,599.00 | ¥2,572.00 | 12.10K |
| 2026-08-27 | ¥2,584.00 | +1.06% | ¥2,557.00 | ¥2,598.00 | ¥2,550.00 | 12.10K |
| 2026-08-26 | ¥2,557.00 | +0.43% | ¥2,546.00 | ¥2,558.00 | ¥2,527.00 | 36.10K |
| 2026-08-25 | ¥2,546.00 | +0.63% | ¥2,531.00 | ¥2,546.00 | ¥2,500.00 | 12.20K |
| 2026-08-24 | ¥2,530.00 | -0.20% | ¥2,545.00 | ¥2,556.00 | ¥2,510.00 | 9.50K |
| 2026-08-21 | ¥2,535.00 | -0.47% | ¥2,547.00 | ¥2,547.00 | ¥2,500.00 | 13.50K |
| 2026-08-20 | ¥2,547.00 | +1.47% | ¥2,560.00 | ¥2,562.00 | ¥2,520.00 | 15.70K |
| 2026-08-19 | ¥2,510.00 | -1.95% | ¥2,564.00 | ¥2,564.00 | ¥2,495.00 | 37.90K |
| 2026-08-18 | ¥2,560.00 | -0.47% | ¥2,605.00 | ¥2,645.00 | ¥2,547.00 | 30.10K |
| 2026-08-17 | ¥2,572.00 | -1.19% | ¥2,603.00 | ¥2,616.00 | ¥2,558.00 | 19.20K |
| 2026-08-14 | ¥2,603.00 | +0.89% | ¥2,590.00 | ¥2,630.00 | ¥2,580.00 | 18.60K |
| 2026-08-13 | ¥2,580.00 | -1.15% | ¥2,584.00 | ¥2,610.00 | ¥2,579.00 | 21.90K |
| 2026-08-12 | ¥2,610.00 | -1.21% | ¥2,630.00 | ¥2,640.00 | ¥2,569.00 | 57.30K |
| 2026-08-10 | ¥2,642.00 | -4.45% | ¥2,765.00 | ¥2,789.00 | ¥2,627.00 | 42.00K |
| 2026-08-07 | ¥2,765.00 | +2.79% | ¥2,710.00 | ¥2,798.00 | ¥2,680.00 | 54.30K |
| 2026-08-06 | ¥2,690.00 | +3.38% | ¥2,627.00 | ¥2,719.00 | ¥2,604.00 | 67.20K |
| 2026-08-05 | ¥2,602.00 | +4.58% | ¥2,483.00 | ¥2,616.00 | ¥2,483.00 | 30.60K |
| 2026-08-04 | ¥2,488.00 | +1.55% | ¥2,455.00 | ¥2,500.00 | ¥2,450.00 | 35.00K |
| 2026-08-03 | ¥2,450.00 | +0.20% | ¥2,438.00 | ¥2,472.00 | ¥2,383.00 | 38.40K |
| 2026-07-31 | ¥2,445.00 | -0.65% | ¥2,470.00 | ¥2,488.00 | ¥2,437.00 | 12.70K |
| 2026-07-30 | ¥2,461.00 | -0.04% | ¥2,455.00 | ¥2,466.00 | ¥2,421.00 | 11.90K |
| 2026-07-29 | ¥2,462.00 | -0.93% | ¥2,506.00 | ¥2,506.00 | ¥2,402.00 | 22.30K |
| 2026-07-28 | ¥2,485.00 | -2.74% | ¥2,555.00 | ¥2,555.00 | ¥2,461.00 | 22.50K |
| 2026-07-27 | ¥2,555.00 | +3.27% | ¥2,484.00 | ¥2,575.00 | ¥2,474.00 | 39.10K |
| 2026-07-24 | ¥2,474.00 | -3.02% | ¥2,551.00 | ¥2,551.00 | ¥2,463.00 | 18.60K |
| 2026-07-23 | ¥2,551.00 | +0.79% | ¥2,556.00 | ¥2,559.00 | ¥2,531.00 | 9.20K |
| 2026-07-22 | ¥2,531.00 | +1.36% | ¥2,481.00 | ¥2,563.00 | ¥2,463.00 | 27.10K |
| 2026-07-21 | ¥2,497.00 | +3.18% | ¥2,448.00 | ¥2,500.00 | ¥2,432.00 | 32.50K |
| 2026-07-17 | ¥2,420.00 | -0.41% | ¥2,425.00 | ¥2,436.00 | ¥2,362.00 | 64.50K |
| 2026-07-16 | ¥2,430.00 | -1.94% | ¥2,454.00 | ¥2,460.00 | ¥2,427.00 | 15.50K |
| 2026-07-15 | ¥2,478.00 | +2.27% | ¥2,423.00 | ¥2,480.00 | ¥2,423.00 | 5.90K |
| 2026-07-14 | ¥2,423.00 | +0.62% | ¥2,402.00 | ¥2,438.00 | ¥2,394.00 | 17.00K |
| 2026-07-13 | ¥2,408.00 | -2.19% | ¥2,468.00 | ¥2,471.00 | ¥2,405.00 | 16.80K |
| 2026-07-10 | ¥2,462.00 | +1.23% | ¥2,432.00 | ¥2,497.00 | ¥2,432.00 | 31.60K |
| 2026-07-09 | ¥2,432.00 | -1.46% | ¥2,450.00 | ¥2,471.00 | ¥2,408.00 | 28.70K |
| 2026-07-08 | ¥2,468.00 | -1.91% | ¥2,539.00 | ¥2,539.00 | ¥2,460.00 | 25.20K |
| 2026-07-07 | ¥2,516.00 | -1.76% | ¥2,552.00 | ¥2,567.00 | ¥2,502.00 | 23.10K |
| 2026-07-06 | ¥2,561.00 | -0.19% | ¥2,561.00 | ¥2,617.00 | ¥2,531.00 | 33.90K |
| 2026-07-03 | ¥2,566.00 | +3.43% | ¥2,535.00 | ¥2,577.00 | ¥2,523.00 | 52.20K |
| 2026-07-02 | ¥2,481.00 | +2.65% | ¥2,417.00 | ¥2,526.00 | ¥2,400.00 | 65.80K |
| 2026-07-01 | ¥2,417.00 | +0.75% | ¥2,420.00 | ¥2,436.00 | ¥2,368.00 | 33.90K |
| 2026-06-30 | ¥2,399.00 | -0.46% | ¥2,419.00 | ¥2,446.00 | ¥2,380.00 | 13.30K |
| 2026-06-29 | ¥2,410.00 | +2.03% | ¥2,363.00 | ¥2,410.00 | ¥2,359.00 | 23.10K |
| 2026-06-26 | ¥2,362.00 | -0.84% | ¥2,373.00 | ¥2,396.00 | ¥2,331.00 | 35.80K |
| 2026-06-25 | ¥2,382.00 | -0.29% | ¥2,439.00 | ¥2,439.00 | ¥2,371.00 | 16.90K |
| 2026-06-24 | ¥2,389.00 | -1.40% | ¥2,377.00 | ¥2,420.00 | ¥2,374.00 | 18.10K |
| 2026-06-23 | ¥2,423.00 | -2.53% | ¥2,486.00 | ¥2,486.00 | ¥2,421.00 | 24.00K |
| 2026-06-22 | ¥2,486.00 | +3.54% | ¥2,376.00 | ¥2,489.00 | ¥2,334.00 | 83.70K |
| 2026-06-19 | ¥2,401.00 | -1.23% | ¥2,453.00 | ¥2,453.00 | ¥2,400.00 | 22.50K |
| 2026-06-18 | ¥2,431.00 | -0.94% | ¥2,460.00 | ¥2,468.00 | ¥2,428.00 | 13.80K |
| 2026-06-17 | ¥2,454.00 | +0.57% | ¥2,435.00 | ¥2,478.00 | ¥2,435.00 | 28.30K |
| 2026-06-16 | ¥2,440.00 | -0.97% | ¥2,464.00 | ¥2,467.00 | ¥2,431.00 | 21.70K |
| 2026-06-15 | ¥2,464.00 | +0.37% | ¥2,455.00 | ¥2,493.00 | ¥2,448.00 | 26.90K |
| 2026-06-12 | ¥2,455.00 | +2.08% | ¥2,452.00 | ¥2,488.00 | ¥2,430.00 | 36.30K |
| 2026-06-11 | ¥2,405.00 | -1.07% | ¥2,426.00 | ¥2,429.00 | ¥2,364.00 | 45.60K |
| 2026-06-10 | ¥2,431.00 | -1.86% | ¥2,477.00 | ¥2,481.00 | ¥2,400.00 | 46.00K |
| 2026-06-09 | ¥2,477.00 | -1.90% | ¥2,547.00 | ¥2,559.00 | ¥2,473.00 | 91.20K |
| 2026-06-08 | ¥2,525.00 | -4.97% | ¥2,640.00 | ¥2,640.00 | ¥2,515.00 | 39.90K |
| 2026-06-05 | ¥2,657.00 | +4.20% | ¥2,574.00 | ¥2,665.00 | ¥2,557.00 | 56.10K |
| 2026-06-04 | ¥2,550.00 | -1.12% | ¥2,577.00 | ¥2,577.00 | ¥2,523.00 | 42.00K |
| 2026-06-03 | ¥2,579.00 | +0.12% | ¥2,576.00 | ¥2,605.00 | ¥2,559.00 | 22.00K |
| 2026-06-02 | ¥2,576.00 | -1.00% | ¥2,598.00 | ¥2,610.00 | ¥2,525.00 | 56.50K |
| 2026-06-01 | ¥2,602.00 | +1.84% | ¥2,556.00 | ¥2,602.00 | ¥2,517.00 | 52.70K |
| 2026-05-29 | ¥2,555.00 | -1.88% | ¥2,582.00 | ¥2,636.00 | ¥2,555.00 | 26.10K |
| 2026-05-28 | ¥2,604.00 | -1.55% | ¥2,640.00 | ¥2,653.00 | ¥2,573.00 | 45.40K |
| 2026-05-27 | ¥2,645.00 | +1.15% | ¥2,640.00 | ¥2,670.00 | ¥2,612.00 | 59.50K |
| 2026-05-26 | ¥2,615.00 | +0.69% | ¥2,597.00 | ¥2,638.00 | ¥2,521.00 | 46.30K |
| 2026-05-25 | ¥2,597.00 | +0.89% | ¥2,624.00 | ¥2,624.00 | ¥2,522.00 | 36.00K |