SE Holdings & Incubations Co., Ltd. 9478
TSE · Japan · Consumer Services
¥500.00+5.00 (+1.01%)
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 | ¥500.00 | +1.01% | ¥492.00 | ¥503.00 | ¥492.00 | 9.30K |
| 2026-10-01 | ¥495.00 | +1.02% | ¥498.00 | ¥504.00 | ¥490.00 | 28.70K |
| 2026-09-30 | ¥490.00 | -1.80% | ¥507.00 | ¥508.00 | ¥487.00 | 27.10K |
| 2026-09-29 | ¥499.00 | -0.99% | ¥501.00 | ¥502.00 | ¥490.00 | 33.80K |
| 2026-09-28 | ¥504.00 | -0.98% | ¥509.00 | ¥509.00 | ¥500.00 | 11.40K |
| 2026-09-25 | ¥509.00 | -0.78% | ¥512.00 | ¥512.00 | ¥508.00 | 3.80K |
| 2026-09-24 | ¥513.00 | +0.79% | ¥515.00 | ¥517.00 | ¥510.00 | 7.00K |
| 2026-09-18 | ¥509.00 | -1.55% | ¥518.00 | ¥518.00 | ¥509.00 | 7.10K |
| 2026-09-17 | ¥517.00 | +1.17% | ¥508.00 | ¥517.00 | ¥507.00 | 5.20K |
| 2026-09-16 | ¥511.00 | -1.35% | ¥517.00 | ¥518.00 | ¥511.00 | 6.80K |
| 2026-09-15 | ¥518.00 | +0.19% | ¥516.00 | ¥518.00 | ¥516.00 | 3.30K |
| 2026-09-14 | ¥517.00 | +1.17% | ¥516.00 | ¥518.00 | ¥516.00 | 4.00K |
| 2026-09-11 | ¥511.00 | -0.39% | ¥510.00 | ¥513.00 | ¥507.00 | 12.90K |
| 2026-09-10 | ¥513.00 | -1.16% | ¥511.00 | ¥515.00 | ¥510.00 | 9.50K |
| 2026-09-09 | ¥519.00 | +1.37% | ¥510.00 | ¥519.00 | ¥509.00 | 16.90K |
| 2026-09-08 | ¥512.00 | -2.48% | ¥521.00 | ¥521.00 | ¥512.00 | 5.80K |
| 2026-09-07 | ¥525.00 | -2.05% | ¥525.00 | ¥525.00 | ¥520.00 | 13.60K |
| 2026-09-04 | ¥536.00 | +0.94% | ¥525.00 | ¥536.00 | ¥524.00 | 10.70K |
| 2026-09-03 | ¥531.00 | +0.19% | ¥526.00 | ¥531.00 | ¥525.00 | 2.20K |
| 2026-09-02 | ¥530.00 | +0.19% | ¥529.00 | ¥530.00 | ¥515.00 | 7.80K |
| 2026-09-01 | ¥529.00 | -0.56% | ¥542.00 | ¥542.00 | ¥529.00 | 2.60K |
| 2026-08-31 | ¥532.00 | +1.14% | ¥529.00 | ¥555.00 | ¥529.00 | 82.00K |
| 2026-08-28 | ¥526.00 | +3.54% | ¥504.00 | ¥529.00 | ¥485.00 | 94.30K |
| 2026-08-27 | ¥508.00 | -0.20% | ¥510.00 | ¥510.00 | ¥502.00 | 13.10K |
| 2026-08-26 | ¥509.00 | -0.78% | ¥513.00 | ¥513.00 | ¥508.00 | 6.20K |
| 2026-08-25 | ¥513.00 | +1.99% | ¥513.00 | ¥514.00 | ¥510.00 | 6.60K |
| 2026-08-24 | ¥503.00 | -1.57% | ¥501.00 | ¥513.00 | ¥497.00 | 147.50K |
| 2026-08-21 | ¥511.00 | -0.78% | ¥513.00 | ¥515.00 | ¥510.00 | 4.40K |
| 2026-08-20 | ¥515.00 | -0.58% | ¥526.00 | ¥526.00 | ¥513.00 | 4.20K |
| 2026-08-19 | ¥518.00 | -1.89% | ¥530.00 | ¥530.00 | ¥510.00 | 10.00K |
| 2026-08-18 | ¥528.00 | -0.94% | ¥533.00 | ¥537.00 | ¥524.00 | 9.30K |
| 2026-08-17 | ¥533.00 | -0.74% | ¥538.00 | ¥540.00 | ¥531.00 | 3.90K |
| 2026-08-14 | ¥537.00 | +1.70% | ¥525.00 | ¥540.00 | ¥525.00 | 33.10K |
| 2026-08-13 | ¥528.00 | +0.38% | ¥526.00 | ¥528.00 | ¥523.00 | 3.40K |
| 2026-08-12 | ¥526.00 | 0.00% | ¥525.00 | ¥527.00 | ¥522.00 | 15.20K |
| 2026-08-10 | ¥526.00 | +0.19% | ¥527.00 | ¥530.00 | ¥525.00 | 13.90K |
| 2026-08-07 | ¥525.00 | -0.57% | ¥529.00 | ¥530.00 | ¥525.00 | 26.60K |
| 2026-08-06 | ¥528.00 | -1.49% | ¥532.00 | ¥538.00 | ¥528.00 | 24.00K |
| 2026-08-05 | ¥536.00 | -2.01% | ¥542.00 | ¥547.00 | ¥532.00 | 29.60K |
| 2026-08-04 | ¥547.00 | -1.62% | ¥549.00 | ¥555.00 | ¥547.00 | 43.70K |
| 2026-08-03 | ¥556.00 | +6.11% | ¥524.00 | ¥561.00 | ¥524.00 | 85.20K |
| 2026-07-31 | ¥524.00 | +2.75% | ¥513.00 | ¥527.00 | ¥510.00 | 43.90K |
| 2026-07-30 | ¥510.00 | +0.59% | ¥503.00 | ¥514.00 | ¥503.00 | 25.60K |
| 2026-07-29 | ¥507.00 | +0.20% | ¥510.00 | ¥511.00 | ¥504.00 | 44.60K |
| 2026-07-28 | ¥506.00 | 0.00% | ¥513.00 | ¥520.00 | ¥506.00 | 30.90K |
| 2026-07-27 | ¥506.00 | -4.89% | ¥526.00 | ¥526.00 | ¥491.00 | 83.10K |
| 2026-07-24 | ¥532.00 | -3.62% | ¥572.00 | ¥575.00 | ¥508.00 | 121.30K |
| 2026-07-23 | ¥552.00 | +8.02% | ¥516.00 | ¥555.00 | ¥516.00 | 76.90K |
| 2026-07-22 | ¥511.00 | +2.61% | ¥503.00 | ¥520.00 | ¥503.00 | 6.50K |
| 2026-07-21 | ¥498.00 | -0.60% | ¥503.00 | ¥506.00 | ¥498.00 | 14.80K |
| 2026-07-17 | ¥501.00 | -1.76% | ¥517.00 | ¥517.00 | ¥501.00 | 2.50K |
| 2026-07-16 | ¥510.00 | -0.97% | ¥510.00 | ¥513.00 | ¥509.00 | 6.40K |
| 2026-07-15 | ¥515.00 | -0.77% | ¥516.00 | ¥516.00 | ¥510.00 | 7.10K |
| 2026-07-14 | ¥519.00 | +0.97% | ¥521.00 | ¥521.00 | ¥513.00 | 4.90K |
| 2026-07-13 | ¥514.00 | -1.15% | ¥516.00 | ¥516.00 | ¥511.00 | 3.00K |
| 2026-07-10 | ¥520.00 | +1.17% | ¥520.00 | ¥520.00 | ¥513.00 | 1.90K |
| 2026-07-09 | ¥514.00 | +0.78% | ¥519.00 | ¥519.00 | ¥511.00 | 3.90K |
| 2026-07-08 | ¥510.00 | -0.58% | ¥510.00 | ¥510.00 | ¥510.00 | 200 |
| 2026-07-07 | ¥513.00 | -0.58% | ¥513.00 | ¥513.00 | ¥510.00 | 1.80K |
| 2026-07-06 | ¥516.00 | +0.98% | ¥510.00 | ¥516.00 | ¥510.00 | 2.00K |
| 2026-07-03 | ¥511.00 | -2.48% | ¥518.00 | ¥519.00 | ¥510.00 | 17.10K |
| 2026-07-02 | ¥524.00 | +0.19% | ¥523.00 | ¥524.00 | ¥515.00 | 7.10K |
| 2026-07-01 | ¥523.00 | +0.19% | ¥522.00 | ¥528.00 | ¥521.00 | 15.40K |
| 2026-06-30 | ¥522.00 | +7.19% | ¥499.00 | ¥526.00 | ¥499.00 | 69.00K |
| 2026-06-29 | ¥487.00 | -1.62% | ¥487.00 | ¥495.00 | ¥486.00 | 9.50K |
| 2026-06-26 | ¥495.00 | +1.43% | ¥487.00 | ¥500.00 | ¥487.00 | 34.70K |
| 2026-06-25 | ¥488.00 | -1.41% | ¥495.00 | ¥496.00 | ¥488.00 | 17.60K |
| 2026-06-24 | ¥495.00 | -1.20% | ¥500.00 | ¥500.00 | ¥487.00 | 14.00K |
| 2026-06-23 | ¥501.00 | -0.60% | ¥506.00 | ¥507.00 | ¥501.00 | 5.40K |
| 2026-06-22 | ¥504.00 | -1.56% | ¥514.00 | ¥514.00 | ¥495.00 | 11.50K |
| 2026-06-19 | ¥512.00 | -3.94% | ¥527.00 | ¥527.00 | ¥510.00 | 12.60K |
| 2026-06-18 | ¥533.00 | +4.72% | ¥512.00 | ¥533.00 | ¥512.00 | 31.30K |
| 2026-06-17 | ¥509.00 | +0.99% | ¥502.00 | ¥509.00 | ¥502.00 | 4.90K |
| 2026-06-16 | ¥504.00 | -1.18% | ¥510.00 | ¥510.00 | ¥504.00 | 10.80K |
| 2026-06-15 | ¥510.00 | +1.59% | ¥502.00 | ¥515.00 | ¥502.00 | 9.40K |
| 2026-06-12 | ¥502.00 | +0.40% | ¥502.00 | ¥510.00 | ¥498.00 | 7.00K |
| 2026-06-11 | ¥500.00 | -2.72% | ¥504.00 | ¥506.00 | ¥500.00 | 7.40K |
| 2026-06-10 | ¥514.00 | +0.78% | ¥519.00 | ¥519.00 | ¥498.00 | 9.40K |
| 2026-06-09 | ¥510.00 | -2.67% | ¥519.00 | ¥520.00 | ¥506.00 | 10.40K |
| 2026-06-08 | ¥524.00 | +3.15% | ¥528.00 | ¥539.00 | ¥513.00 | 51.80K |
| 2026-06-05 | ¥508.00 | -2.50% | ¥518.00 | ¥520.00 | ¥508.00 | 9.20K |
| 2026-06-04 | ¥521.00 | +3.78% | ¥507.00 | ¥529.00 | ¥500.00 | 25.00K |
| 2026-06-03 | ¥502.00 | -2.52% | ¥515.00 | ¥515.00 | ¥501.00 | 6.10K |
| 2026-06-02 | ¥515.00 | +3.21% | ¥494.00 | ¥517.00 | ¥493.00 | 16.90K |
| 2026-06-01 | ¥499.00 | -4.41% | ¥525.00 | ¥525.00 | ¥494.00 | 90.10K |
| 2026-05-29 | ¥522.00 | -0.57% | ¥516.00 | ¥525.00 | ¥508.00 | 20.60K |
| 2026-05-28 | ¥525.00 | -3.31% | ¥533.00 | ¥540.00 | ¥519.00 | 6.50K |
| 2026-05-27 | ¥543.00 | +0.56% | ¥540.00 | ¥545.00 | ¥521.00 | 16.90K |
| 2026-05-26 | ¥540.00 | +1.89% | ¥533.00 | ¥545.00 | ¥533.00 | 29.80K |
| 2026-05-25 | ¥530.00 | +2.91% | ¥533.00 | ¥536.00 | ¥530.00 | 21.20K |