Sekido Co., Ltd. 9878
TSE · Japan · Retail Trade
¥381.000.00 (0.00%)
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 | ¥381.00 | 0.00% | ¥380.00 | ¥382.00 | ¥377.00 | 7.10K |
| 2026-10-01 | ¥381.00 | -1.55% | ¥387.00 | ¥387.00 | ¥380.00 | 4.80K |
| 2026-09-30 | ¥387.00 | -0.77% | ¥390.00 | ¥390.00 | ¥384.00 | 11.70K |
| 2026-09-29 | ¥390.00 | +1.04% | ¥384.00 | ¥390.00 | ¥380.00 | 15.30K |
| 2026-09-28 | ¥386.00 | -0.26% | ¥387.00 | ¥397.00 | ¥385.00 | 9.00K |
| 2026-09-25 | ¥387.00 | -0.77% | ¥390.00 | ¥390.00 | ¥385.00 | 7.10K |
| 2026-09-24 | ¥390.00 | -0.26% | ¥391.00 | ¥395.00 | ¥390.00 | 13.00K |
| 2026-09-18 | ¥391.00 | 0.00% | ¥391.00 | ¥399.00 | ¥390.00 | 7.40K |
| 2026-09-17 | ¥391.00 | -5.78% | ¥400.00 | ¥403.00 | ¥382.00 | 28.30K |
| 2026-09-16 | ¥415.00 | -0.72% | ¥416.00 | ¥416.00 | ¥410.00 | 16.00K |
| 2026-09-15 | ¥418.00 | 0.00% | ¥417.00 | ¥418.00 | ¥413.00 | 9.90K |
| 2026-09-14 | ¥418.00 | +1.21% | ¥414.00 | ¥418.00 | ¥413.00 | 9.30K |
| 2026-09-11 | ¥413.00 | -0.48% | ¥414.00 | ¥415.00 | ¥412.00 | 4.70K |
| 2026-09-10 | ¥415.00 | -0.48% | ¥416.00 | ¥418.00 | ¥414.00 | 4.30K |
| 2026-09-09 | ¥417.00 | +1.21% | ¥415.00 | ¥417.00 | ¥412.00 | 4.70K |
| 2026-09-08 | ¥412.00 | +0.24% | ¥411.00 | ¥415.00 | ¥411.00 | 9.70K |
| 2026-09-07 | ¥411.00 | 0.00% | ¥411.00 | ¥414.00 | ¥411.00 | 6.80K |
| 2026-09-04 | ¥411.00 | -0.24% | ¥413.00 | ¥414.00 | ¥411.00 | 4.70K |
| 2026-09-03 | ¥412.00 | +0.24% | ¥412.00 | ¥414.00 | ¥410.00 | 5.80K |
| 2026-09-02 | ¥411.00 | -1.20% | ¥416.00 | ¥416.00 | ¥410.00 | 10.90K |
| 2026-09-01 | ¥416.00 | +0.97% | ¥415.00 | ¥419.00 | ¥414.00 | 4.50K |
| 2026-08-31 | ¥412.00 | -0.96% | ¥418.00 | ¥418.00 | ¥411.00 | 6.90K |
| 2026-08-28 | ¥416.00 | +1.46% | ¥415.00 | ¥420.00 | ¥409.00 | 17.30K |
| 2026-08-27 | ¥410.00 | 0.00% | ¥410.00 | ¥418.00 | ¥409.00 | 10.70K |
| 2026-08-26 | ¥410.00 | -0.97% | ¥415.00 | ¥415.00 | ¥410.00 | 12.10K |
| 2026-08-25 | ¥414.00 | -0.24% | ¥415.00 | ¥415.00 | ¥413.00 | 3.60K |
| 2026-08-24 | ¥415.00 | +0.48% | ¥415.00 | ¥416.00 | ¥411.00 | 20.00K |
| 2026-08-21 | ¥413.00 | -0.24% | ¥414.00 | ¥416.00 | ¥412.00 | 11.60K |
| 2026-08-20 | ¥414.00 | 0.00% | ¥411.00 | ¥415.00 | ¥411.00 | 9.10K |
| 2026-08-19 | ¥414.00 | -0.48% | ¥415.00 | ¥415.00 | ¥411.00 | 2.70K |
| 2026-08-18 | ¥416.00 | 0.00% | ¥416.00 | ¥417.00 | ¥411.00 | 6.80K |
| 2026-08-17 | ¥416.00 | +0.24% | ¥414.00 | ¥416.00 | ¥410.00 | 13.70K |
| 2026-08-14 | ¥415.00 | -0.72% | ¥417.00 | ¥418.00 | ¥413.00 | 3.70K |
| 2026-08-13 | ¥418.00 | +0.97% | ¥414.00 | ¥418.00 | ¥412.00 | 3.80K |
| 2026-08-12 | ¥414.00 | +0.24% | ¥414.00 | ¥415.00 | ¥410.00 | 5.60K |
| 2026-08-10 | ¥413.00 | +0.73% | ¥412.00 | ¥420.00 | ¥410.00 | 7.20K |
| 2026-08-07 | ¥410.00 | 0.00% | ¥411.00 | ¥413.00 | ¥410.00 | 2.40K |
| 2026-08-06 | ¥410.00 | -0.73% | ¥410.00 | ¥415.00 | ¥409.00 | 13.80K |
| 2026-08-05 | ¥413.00 | -0.24% | ¥412.00 | ¥416.00 | ¥410.00 | 13.50K |
| 2026-08-04 | ¥414.00 | -0.24% | ¥423.00 | ¥429.00 | ¥414.00 | 18.10K |
| 2026-08-03 | ¥415.00 | -0.24% | ¥416.00 | ¥420.00 | ¥415.00 | 6.30K |
| 2026-07-31 | ¥416.00 | -0.24% | ¥417.00 | ¥417.00 | ¥415.00 | 2.60K |
| 2026-07-30 | ¥417.00 | +0.48% | ¥418.00 | ¥418.00 | ¥414.00 | 2.90K |
| 2026-07-29 | ¥415.00 | -0.24% | ¥415.00 | ¥419.00 | ¥414.00 | 6.20K |
| 2026-07-28 | ¥416.00 | -0.95% | ¥418.00 | ¥421.00 | ¥415.00 | 4.40K |
| 2026-07-27 | ¥420.00 | +1.20% | ¥415.00 | ¥420.00 | ¥415.00 | 7.60K |
| 2026-07-24 | ¥415.00 | -0.24% | ¥416.00 | ¥418.00 | ¥415.00 | 3.80K |
| 2026-07-23 | ¥416.00 | -0.24% | ¥417.00 | ¥420.00 | ¥416.00 | 4.70K |
| 2026-07-22 | ¥417.00 | -0.24% | ¥420.00 | ¥425.00 | ¥417.00 | 6.00K |
| 2026-07-21 | ¥418.00 | -0.71% | ¥421.00 | ¥422.00 | ¥418.00 | 3.10K |
| 2026-07-17 | ¥421.00 | -0.47% | ¥418.00 | ¥424.00 | ¥418.00 | 5.40K |
| 2026-07-16 | ¥423.00 | 0.00% | ¥425.00 | ¥425.00 | ¥417.00 | 3.90K |
| 2026-07-15 | ¥423.00 | 0.00% | ¥423.00 | ¥423.00 | ¥420.00 | 4.00K |
| 2026-07-14 | ¥423.00 | +1.68% | ¥420.00 | ¥423.00 | ¥420.00 | 2.90K |
| 2026-07-13 | ¥416.00 | +0.73% | ¥422.00 | ¥422.00 | ¥414.00 | 6.80K |
| 2026-07-10 | ¥413.00 | 0.00% | ¥413.00 | ¥420.00 | ¥413.00 | 3.50K |
| 2026-07-09 | ¥413.00 | -0.48% | ¥415.00 | ¥419.00 | ¥413.00 | 3.90K |
| 2026-07-08 | ¥415.00 | -0.72% | ¥418.00 | ¥419.00 | ¥415.00 | 2.20K |
| 2026-07-07 | ¥418.00 | +0.24% | ¥420.00 | ¥420.00 | ¥413.00 | 5.90K |
| 2026-07-06 | ¥417.00 | -0.48% | ¥422.00 | ¥422.00 | ¥417.00 | 4.20K |
| 2026-07-03 | ¥419.00 | -0.48% | ¥422.00 | ¥423.00 | ¥419.00 | 6.00K |
| 2026-07-02 | ¥421.00 | -0.24% | ¥421.00 | ¥423.00 | ¥421.00 | 2.40K |
| 2026-07-01 | ¥422.00 | +1.20% | ¥423.00 | ¥424.00 | ¥415.00 | 7.10K |
| 2026-06-30 | ¥417.00 | +0.24% | ¥417.00 | ¥420.00 | ¥415.00 | 2.40K |
| 2026-06-29 | ¥416.00 | +0.24% | ¥415.00 | ¥419.00 | ¥413.00 | 8.60K |
| 2026-06-26 | ¥415.00 | -1.19% | ¥419.00 | ¥424.00 | ¥415.00 | 8.50K |
| 2026-06-25 | ¥420.00 | 0.00% | ¥420.00 | ¥423.00 | ¥420.00 | 4.10K |
| 2026-06-24 | ¥420.00 | -0.47% | ¥424.00 | ¥424.00 | ¥420.00 | 14.30K |
| 2026-06-23 | ¥422.00 | +0.24% | ¥420.00 | ¥425.00 | ¥420.00 | 15.40K |
| 2026-06-22 | ¥421.00 | -0.94% | ¥423.00 | ¥426.00 | ¥421.00 | 5.10K |
| 2026-06-19 | ¥425.00 | -0.47% | ¥427.00 | ¥427.00 | ¥425.00 | 3.30K |
| 2026-06-18 | ¥427.00 | +0.23% | ¥425.00 | ¥428.00 | ¥425.00 | 3.80K |
| 2026-06-17 | ¥426.00 | +0.71% | ¥421.00 | ¥429.00 | ¥421.00 | 6.10K |
| 2026-06-16 | ¥423.00 | -0.47% | ¥424.00 | ¥430.00 | ¥421.00 | 10.00K |
| 2026-06-15 | ¥425.00 | 0.00% | ¥425.00 | ¥428.00 | ¥425.00 | 9.50K |
| 2026-06-12 | ¥425.00 | -0.47% | ¥426.00 | ¥430.00 | ¥425.00 | 7.70K |
| 2026-06-11 | ¥427.00 | -0.70% | ¥429.00 | ¥429.00 | ¥427.00 | 9.10K |
| 2026-06-10 | ¥430.00 | -1.83% | ¥434.00 | ¥436.00 | ¥430.00 | 7.60K |
| 2026-06-09 | ¥438.00 | +0.46% | ¥438.00 | ¥440.00 | ¥435.00 | 5.20K |
| 2026-06-08 | ¥436.00 | -1.58% | ¥435.00 | ¥442.00 | ¥430.00 | 6.90K |
| 2026-06-05 | ¥443.00 | -0.23% | ¥444.00 | ¥449.00 | ¥443.00 | 7.10K |
| 2026-06-04 | ¥444.00 | -0.22% | ¥445.00 | ¥449.00 | ¥444.00 | 7.60K |
| 2026-06-03 | ¥445.00 | -1.33% | ¥446.00 | ¥452.00 | ¥444.00 | 10.10K |
| 2026-06-02 | ¥451.00 | +0.67% | ¥447.00 | ¥452.00 | ¥445.00 | 8.30K |
| 2026-06-01 | ¥448.00 | -0.44% | ¥453.00 | ¥454.00 | ¥448.00 | 7.80K |
| 2026-05-29 | ¥450.00 | -0.66% | ¥455.00 | ¥455.00 | ¥449.00 | 7.30K |
| 2026-05-28 | ¥453.00 | +0.67% | ¥450.00 | ¥455.00 | ¥450.00 | 5.60K |
| 2026-05-27 | ¥450.00 | -0.22% | ¥451.00 | ¥454.00 | ¥450.00 | 7.80K |
| 2026-05-26 | ¥451.00 | 0.00% | ¥451.00 | ¥455.00 | ¥450.00 | 10.20K |
| 2026-05-25 | ¥451.00 | -1.53% | ¥455.00 | ¥458.00 | ¥451.00 | 8.20K |