Secom Co., Ltd. 9735
TSE · Japan · Commercial Services
¥6,286.00+92.00 (+1.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥6,194.00 | -0.26% | ¥6,210.00 | ¥6,234.00 | ¥6,136.00 | 1.68M |
| 2026-09-29 | ¥6,210.00 | -1.24% | ¥6,160.00 | ¥6,261.00 | ¥6,160.00 | 1.58M |
| 2026-09-28 | ¥6,288.00 | -1.63% | ¥6,350.00 | ¥6,404.00 | ¥6,288.00 | 1.61M |
| 2026-09-25 | ¥6,392.00 | +0.63% | ¥6,327.00 | ¥6,392.00 | ¥6,302.00 | 1.27M |
| 2026-09-24 | ¥6,352.00 | -1.31% | ¥6,387.00 | ¥6,415.00 | ¥6,344.00 | 1.43M |
| 2026-09-18 | ¥6,436.00 | -1.08% | ¥6,480.00 | ¥6,506.00 | ¥6,421.00 | 1.54M |
| 2026-09-17 | ¥6,506.00 | +1.74% | ¥6,439.00 | ¥6,519.00 | ¥6,410.00 | 1.05M |
| 2026-09-16 | ¥6,395.00 | +0.22% | ¥6,429.00 | ¥6,433.00 | ¥6,374.00 | 892.00K |
| 2026-09-15 | ¥6,381.00 | -0.95% | ¥6,512.00 | ¥6,528.00 | ¥6,381.00 | 1.11M |
| 2026-09-14 | ¥6,442.00 | +1.67% | ¥6,419.00 | ¥6,502.00 | ¥6,402.00 | 1.19M |
| 2026-09-11 | ¥6,336.00 | +0.32% | ¥6,260.00 | ¥6,355.00 | ¥6,260.00 | 1.82M |
| 2026-09-10 | ¥6,316.00 | +0.54% | ¥6,282.00 | ¥6,316.00 | ¥6,251.00 | 1.61M |
| 2026-09-09 | ¥6,282.00 | -0.33% | ¥6,214.00 | ¥6,282.00 | ¥6,190.00 | 1.27M |
| 2026-09-08 | ¥6,303.00 | +0.11% | ¥6,260.00 | ¥6,303.00 | ¥6,205.00 | 923.10K |
| 2026-09-07 | ¥6,296.00 | -1.64% | ¥6,314.00 | ¥6,380.00 | ¥6,266.00 | 948.30K |
| 2026-09-04 | ¥6,401.00 | -0.87% | ¥6,465.00 | ¥6,483.00 | ¥6,396.00 | 1.17M |
| 2026-09-03 | ¥6,457.00 | -0.26% | ¥6,446.00 | ¥6,457.00 | ¥6,401.00 | 948.30K |
| 2026-09-02 | ¥6,474.00 | -0.34% | ¥6,480.00 | ¥6,545.00 | ¥6,441.00 | 1.63M |
| 2026-09-01 | ¥6,496.00 | +0.08% | ¥6,483.00 | ¥6,560.00 | ¥6,483.00 | 1.11M |
| 2026-08-31 | ¥6,491.00 | +0.84% | ¥6,494.00 | ¥6,536.00 | ¥6,460.00 | 1.97M |
| 2026-08-28 | ¥6,437.00 | +0.37% | ¥6,369.00 | ¥6,447.00 | ¥6,369.00 | 1.12M |
| 2026-08-27 | ¥6,413.00 | -0.23% | ¥6,390.00 | ¥6,470.00 | ¥6,377.00 | 929.70K |
| 2026-08-26 | ¥6,428.00 | -0.19% | ¥6,457.00 | ¥6,477.00 | ¥6,390.00 | 990.80K |
| 2026-08-25 | ¥6,440.00 | +0.08% | ¥6,435.00 | ¥6,483.00 | ¥6,405.00 | 776.00K |
| 2026-08-24 | ¥6,435.00 | +0.34% | ¥6,368.00 | ¥6,435.00 | ¥6,364.00 | 654.20K |
| 2026-08-21 | ¥6,413.00 | +0.80% | ¥6,361.00 | ¥6,426.00 | ¥6,357.00 | 819.60K |
| 2026-08-20 | ¥6,362.00 | -0.03% | ¥6,398.00 | ¥6,431.00 | ¥6,313.00 | 1.17M |
| 2026-08-19 | ¥6,364.00 | 0.00% | ¥6,427.00 | ¥6,427.00 | ¥6,252.00 | 1.24M |
| 2026-08-18 | ¥6,364.00 | -0.69% | ¥6,375.00 | ¥6,396.00 | ¥6,292.00 | 983.20K |
| 2026-08-17 | ¥6,408.00 | -1.58% | ¥6,486.00 | ¥6,503.00 | ¥6,370.00 | 1.18M |
| 2026-08-14 | ¥6,511.00 | +0.08% | ¥6,506.00 | ¥6,543.00 | ¥6,437.00 | 1.93M |
| 2026-08-13 | ¥6,506.00 | -0.66% | ¥6,490.00 | ¥6,543.00 | ¥6,437.00 | 1.35M |
| 2026-08-12 | ¥6,549.00 | +3.30% | ¥6,513.00 | ¥6,559.00 | ¥6,442.00 | 1.64M |
| 2026-08-10 | ¥6,340.00 | -7.30% | ¥6,787.00 | ¥6,796.00 | ¥6,312.00 | 2.47M |
| 2026-08-07 | ¥6,839.00 | +1.77% | ¥6,721.00 | ¥6,880.00 | ¥6,686.00 | 1.35M |
| 2026-08-06 | ¥6,720.00 | +1.45% | ¥6,660.00 | ¥6,720.00 | ¥6,610.00 | 983.10K |
| 2026-08-05 | ¥6,624.00 | -0.78% | ¥6,666.00 | ¥6,711.00 | ¥6,563.00 | 1.40M |
| 2026-08-04 | ¥6,676.00 | -2.25% | ¥6,830.00 | ¥6,830.00 | ¥6,642.00 | 1.15M |
| 2026-08-03 | ¥6,830.00 | -0.76% | ¥6,940.00 | ¥6,953.00 | ¥6,718.00 | 1.43M |
| 2026-07-31 | ¥6,882.00 | -2.62% | ¥6,817.00 | ¥6,984.00 | ¥6,801.00 | 1.44M |
| 2026-07-30 | ¥7,067.00 | -1.46% | ¥7,172.00 | ¥7,218.00 | ¥7,002.00 | 1.22M |
| 2026-07-29 | ¥7,172.00 | +3.58% | ¥6,984.00 | ¥7,224.00 | ¥6,954.00 | 1.93M |
| 2026-07-28 | ¥6,924.00 | +0.23% | ¥6,908.00 | ¥6,948.00 | ¥6,819.00 | 1.54M |
| 2026-07-27 | ¥6,908.00 | +1.56% | ¥6,848.00 | ¥6,908.00 | ¥6,816.00 | 1.39M |
| 2026-07-24 | ¥6,802.00 | +1.80% | ¥6,642.00 | ¥6,806.00 | ¥6,635.00 | 1.02M |
| 2026-07-23 | ¥6,682.00 | -0.79% | ¥6,635.00 | ¥6,693.00 | ¥6,620.00 | 990.40K |
| 2026-07-22 | ¥6,735.00 | 0.00% | ¥6,635.00 | ¥6,745.00 | ¥6,618.00 | 1.45M |
| 2026-07-21 | ¥6,735.00 | -0.15% | ¥6,781.00 | ¥6,835.00 | ¥6,689.00 | 1.30M |
| 2026-07-17 | ¥6,745.00 | +1.00% | ¥6,744.00 | ¥6,786.00 | ¥6,697.00 | 1.55M |
| 2026-07-16 | ¥6,678.00 | -0.18% | ¥6,669.00 | ¥6,722.00 | ¥6,650.00 | 1.29M |
| 2026-07-15 | ¥6,690.00 | +0.84% | ¥6,706.00 | ¥6,716.00 | ¥6,614.00 | 1.02M |
| 2026-07-14 | ¥6,634.00 | +0.18% | ¥6,632.00 | ¥6,717.00 | ¥6,591.00 | 1.09M |
| 2026-07-13 | ¥6,622.00 | 0.00% | ¥6,722.00 | ¥6,722.00 | ¥6,560.00 | 1.09M |
| 2026-07-10 | ¥6,622.00 | -1.16% | ¥6,764.00 | ¥6,780.00 | ¥6,581.00 | 1.42M |
| 2026-07-09 | ¥6,700.00 | +0.48% | ¥6,663.00 | ¥6,733.00 | ¥6,640.00 | 1.41M |
| 2026-07-08 | ¥6,668.00 | +0.01% | ¥6,728.00 | ¥6,789.00 | ¥6,668.00 | 1.64M |
| 2026-07-07 | ¥6,667.00 | +0.45% | ¥6,623.00 | ¥6,707.00 | ¥6,594.00 | 1.56M |
| 2026-07-06 | ¥6,637.00 | +0.97% | ¥6,568.00 | ¥6,637.00 | ¥6,533.00 | 949.10K |
| 2026-07-03 | ¥6,573.00 | +1.17% | ¥6,667.00 | ¥6,695.00 | ¥6,572.00 | 1.29M |
| 2026-07-02 | ¥6,497.00 | +2.64% | ¥6,430.00 | ¥6,502.00 | ¥6,368.00 | 1.74M |
| 2026-07-01 | ¥6,330.00 | -1.95% | ¥6,409.00 | ¥6,450.00 | ¥6,256.00 | 1.43M |
| 2026-06-30 | ¥6,456.00 | +0.08% | ¥6,463.00 | ¥6,525.00 | ¥6,424.00 | 1.52M |
| 2026-06-29 | ¥6,451.00 | +0.83% | ¥6,392.00 | ¥6,561.00 | ¥6,392.00 | 1.31M |
| 2026-06-26 | ¥6,398.00 | +0.38% | ¥6,370.00 | ¥6,437.00 | ¥6,317.00 | 1.44M |
| 2026-06-25 | ¥6,374.00 | -0.09% | ¥6,380.00 | ¥6,478.00 | ¥6,363.00 | 1.31M |
| 2026-06-24 | ¥6,380.00 | -0.84% | ¥6,339.00 | ¥6,467.00 | ¥6,301.00 | 1.46M |
| 2026-06-23 | ¥6,434.00 | -1.88% | ¥6,576.00 | ¥6,580.00 | ¥6,433.00 | 1.80M |
| 2026-06-22 | ¥6,557.00 | +1.53% | ¥6,458.00 | ¥6,582.00 | ¥6,443.00 | 1.15M |
| 2026-06-19 | ¥6,458.00 | +1.10% | ¥6,353.00 | ¥6,458.00 | ¥6,281.00 | 3.00M |
| 2026-06-18 | ¥6,388.00 | -0.68% | ¥6,429.00 | ¥6,464.00 | ¥6,370.00 | 1.15M |
| 2026-06-17 | ¥6,432.00 | +0.94% | ¥6,399.00 | ¥6,432.00 | ¥6,323.00 | 1.17M |
| 2026-06-16 | ¥6,372.00 | -0.58% | ¥6,400.00 | ¥6,408.00 | ¥6,285.00 | 1.03M |
| 2026-06-15 | ¥6,409.00 | -2.14% | ¥6,512.00 | ¥6,577.00 | ¥6,409.00 | 1.21M |
| 2026-06-12 | ¥6,549.00 | -0.83% | ¥6,668.00 | ¥6,700.00 | ¥6,534.00 | 1.85M |
| 2026-06-11 | ¥6,604.00 | +0.87% | ¥6,535.00 | ¥6,627.00 | ¥6,525.00 | 1.25M |
| 2026-06-10 | ¥6,547.00 | +1.61% | ¥6,481.00 | ¥6,547.00 | ¥6,430.00 | 1.38M |
| 2026-06-09 | ¥6,443.00 | +0.78% | ¥6,395.00 | ¥6,497.00 | ¥6,375.00 | 1.52M |
| 2026-06-08 | ¥6,393.00 | +1.33% | ¥6,509.00 | ¥6,529.00 | ¥6,364.00 | 1.15M |
| 2026-06-05 | ¥6,309.00 | -0.55% | ¥6,390.00 | ¥6,394.00 | ¥6,249.00 | 1.11M |
| 2026-06-04 | ¥6,344.00 | -1.52% | ¥6,420.00 | ¥6,441.00 | ¥6,337.00 | 1.13M |
| 2026-06-03 | ¥6,442.00 | +1.85% | ¥6,354.00 | ¥6,442.00 | ¥6,265.00 | 1.13M |
| 2026-06-02 | ¥6,325.00 | -1.05% | ¥6,332.00 | ¥6,421.00 | ¥6,297.00 | 1.22M |
| 2026-06-01 | ¥6,392.00 | +0.66% | ¥6,415.00 | ¥6,424.00 | ¥6,307.00 | 1.22M |
| 2026-05-29 | ¥6,350.00 | -1.73% | ¥6,388.00 | ¥6,474.00 | ¥6,342.00 | 3.67M |
| 2026-05-28 | ¥6,462.00 | -1.91% | ¥6,546.00 | ¥6,590.00 | ¥6,415.00 | 1.84M |
| 2026-05-27 | ¥6,588.00 | +1.14% | ¥6,575.00 | ¥6,637.00 | ¥6,545.00 | 1.97M |
| 2026-05-26 | ¥6,514.00 | +0.54% | ¥6,442.00 | ¥6,542.00 | ¥6,433.00 | 1.41M |
| 2026-05-25 | ¥6,479.00 | +1.94% | ¥6,443.00 | ¥6,496.00 | ¥6,401.00 | 1.48M |
| 2026-05-22 | ¥6,356.00 | -1.15% | ¥6,330.00 | ¥6,467.00 | ¥6,330.00 | 1.85M |
| 2026-05-21 | ¥6,430.00 | +1.13% | ¥6,359.00 | ¥6,444.00 | ¥6,325.00 | 1.24M |