Sekichu Co., Ltd. 9976
TSE · Japan · Retail Trade
¥1,086.00+9.00 (+0.84%)
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 | ¥1,086.00 | +0.84% | ¥1,086.00 | ¥1,086.00 | ¥1,071.00 | 2.50K |
| 2026-10-01 | ¥1,077.00 | -1.37% | ¥1,081.00 | ¥1,081.00 | ¥1,072.00 | 3.00K |
| 2026-09-30 | ¥1,092.00 | -2.76% | ¥1,125.00 | ¥1,125.00 | ¥1,081.00 | 16.50K |
| 2026-09-29 | ¥1,123.00 | -6.03% | ¥1,192.00 | ¥1,211.00 | ¥1,123.00 | 7.80K |
| 2026-09-28 | ¥1,195.00 | -0.42% | ¥1,212.00 | ¥1,212.00 | ¥1,188.00 | 1.60K |
| 2026-09-25 | ¥1,200.00 | +4.26% | ¥1,151.00 | ¥1,200.00 | ¥1,151.00 | 4.50K |
| 2026-09-24 | ¥1,151.00 | +0.79% | ¥1,170.00 | ¥1,170.00 | ¥1,151.00 | 3.40K |
| 2026-09-18 | ¥1,142.00 | 0.00% | ¥1,127.00 | ¥1,148.00 | ¥1,127.00 | 3.30K |
| 2026-09-17 | ¥1,142.00 | +1.60% | ¥1,117.00 | ¥1,142.00 | ¥1,116.00 | 2.90K |
| 2026-09-16 | ¥1,124.00 | +2.74% | ¥1,113.00 | ¥1,129.00 | ¥1,113.00 | 8.50K |
| 2026-09-15 | ¥1,094.00 | +0.83% | ¥1,087.00 | ¥1,094.00 | ¥1,087.00 | 2.30K |
| 2026-09-14 | ¥1,085.00 | +0.56% | ¥1,078.00 | ¥1,085.00 | ¥1,078.00 | 1.40K |
| 2026-09-11 | ¥1,079.00 | +0.65% | ¥1,079.00 | ¥1,079.00 | ¥1,079.00 | 400 |
| 2026-09-10 | ¥1,072.00 | +0.19% | ¥1,070.00 | ¥1,072.00 | ¥1,069.00 | 600 |
| 2026-09-09 | ¥1,070.00 | +0.85% | ¥1,070.00 | ¥1,070.00 | ¥1,070.00 | 100 |
| 2026-09-08 | ¥1,061.00 | 0.00% | ¥1,061.00 | ¥1,061.00 | ¥1,061.00 | 0 |
| 2026-09-07 | ¥1,061.00 | -2.03% | ¥1,083.00 | ¥1,083.00 | ¥1,061.00 | 1.60K |
| 2026-09-04 | ¥1,083.00 | 0.00% | ¥1,083.00 | ¥1,083.00 | ¥1,083.00 | 0 |
| 2026-09-03 | ¥1,083.00 | +2.07% | ¥1,083.00 | ¥1,083.00 | ¥1,083.00 | 400 |
| 2026-09-02 | ¥1,061.00 | -0.28% | ¥1,064.00 | ¥1,091.00 | ¥1,061.00 | 900 |
| 2026-09-01 | ¥1,064.00 | +0.85% | ¥1,077.00 | ¥1,080.00 | ¥1,064.00 | 1.20K |
| 2026-08-31 | ¥1,055.00 | +0.29% | ¥1,055.00 | ¥1,055.00 | ¥1,055.00 | 200 |
| 2026-08-28 | ¥1,052.00 | -1.03% | ¥1,052.00 | ¥1,052.00 | ¥1,052.00 | 100 |
| 2026-08-27 | ¥1,063.00 | 0.00% | ¥1,063.00 | ¥1,063.00 | ¥1,063.00 | 0 |
| 2026-08-26 | ¥1,063.00 | +0.95% | ¥1,053.00 | ¥1,063.00 | ¥1,053.00 | 300 |
| 2026-08-25 | ¥1,053.00 | -0.66% | ¥1,053.00 | ¥1,053.00 | ¥1,053.00 | 100 |
| 2026-08-24 | ¥1,060.00 | 0.00% | ¥1,060.00 | ¥1,060.00 | ¥1,060.00 | 300 |
| 2026-08-21 | ¥1,060.00 | +0.95% | ¥1,050.00 | ¥1,060.00 | ¥1,050.00 | 200 |
| 2026-08-20 | ¥1,050.00 | -1.04% | ¥1,045.00 | ¥1,050.00 | ¥1,045.00 | 2.90K |
| 2026-08-19 | ¥1,061.00 | +0.66% | ¥1,046.00 | ¥1,061.00 | ¥1,046.00 | 1.20K |
| 2026-08-18 | ¥1,054.00 | -0.85% | ¥1,054.00 | ¥1,054.00 | ¥1,054.00 | 1.00K |
| 2026-08-17 | ¥1,063.00 | +0.66% | ¥1,060.00 | ¥1,063.00 | ¥1,057.00 | 600 |
| 2026-08-14 | ¥1,056.00 | +0.38% | ¥1,052.00 | ¥1,056.00 | ¥1,052.00 | 400 |
| 2026-08-13 | ¥1,052.00 | +0.48% | ¥1,052.00 | ¥1,052.00 | ¥1,052.00 | 100 |
| 2026-08-12 | ¥1,047.00 | 0.00% | ¥1,047.00 | ¥1,047.00 | ¥1,047.00 | 0 |
| 2026-08-10 | ¥1,047.00 | 0.00% | ¥1,047.00 | ¥1,047.00 | ¥1,047.00 | 0 |
| 2026-08-07 | ¥1,047.00 | 0.00% | ¥1,051.00 | ¥1,051.00 | ¥1,047.00 | 500 |
| 2026-08-06 | ¥1,047.00 | -0.48% | ¥1,052.00 | ¥1,052.00 | ¥1,047.00 | 1.40K |
| 2026-08-05 | ¥1,052.00 | 0.00% | ¥1,052.00 | ¥1,052.00 | ¥1,052.00 | 0 |
| 2026-08-04 | ¥1,052.00 | 0.00% | ¥1,052.00 | ¥1,052.00 | ¥1,052.00 | 0 |
| 2026-08-03 | ¥1,052.00 | -0.28% | ¥1,052.00 | ¥1,052.00 | ¥1,052.00 | 100 |
| 2026-07-31 | ¥1,055.00 | 0.00% | ¥1,055.00 | ¥1,055.00 | ¥1,055.00 | 0 |
| 2026-07-30 | ¥1,055.00 | 0.00% | ¥1,055.00 | ¥1,055.00 | ¥1,055.00 | 0 |
| 2026-07-29 | ¥1,055.00 | +0.29% | ¥1,051.00 | ¥1,055.00 | ¥1,051.00 | 700 |
| 2026-07-28 | ¥1,052.00 | -0.47% | ¥1,055.00 | ¥1,055.00 | ¥1,052.00 | 1.30K |
| 2026-07-27 | ¥1,057.00 | -0.28% | ¥1,057.00 | ¥1,057.00 | ¥1,057.00 | 300 |
| 2026-07-24 | ¥1,060.00 | -0.56% | ¥1,056.00 | ¥1,060.00 | ¥1,056.00 | 600 |
| 2026-07-23 | ¥1,066.00 | 0.00% | ¥1,066.00 | ¥1,066.00 | ¥1,066.00 | 100 |
| 2026-07-22 | ¥1,066.00 | +1.52% | ¥1,057.00 | ¥1,066.00 | ¥1,050.00 | 700 |
| 2026-07-21 | ¥1,050.00 | -2.78% | ¥1,050.00 | ¥1,060.00 | ¥1,047.00 | 17.40K |
| 2026-07-17 | ¥1,080.00 | -0.92% | ¥1,090.00 | ¥1,090.00 | ¥1,078.00 | 4.10K |
| 2026-07-16 | ¥1,090.00 | +1.21% | ¥1,080.00 | ¥1,093.00 | ¥1,080.00 | 2.70K |
| 2026-07-15 | ¥1,077.00 | +0.37% | ¥1,070.00 | ¥1,077.00 | ¥1,070.00 | 5.40K |
| 2026-07-14 | ¥1,073.00 | +1.04% | ¥1,056.00 | ¥1,075.00 | ¥1,056.00 | 5.60K |
| 2026-07-13 | ¥1,062.00 | +1.82% | ¥1,046.00 | ¥1,062.00 | ¥1,041.00 | 3.10K |
| 2026-07-10 | ¥1,043.00 | +0.38% | ¥1,040.00 | ¥1,043.00 | ¥1,040.00 | 600 |
| 2026-07-09 | ¥1,039.00 | +0.29% | ¥1,037.00 | ¥1,039.00 | ¥1,037.00 | 1.90K |
| 2026-07-08 | ¥1,036.00 | -0.58% | ¥1,036.00 | ¥1,036.00 | ¥1,036.00 | 300 |
| 2026-07-07 | ¥1,042.00 | +0.77% | ¥1,034.00 | ¥1,042.00 | ¥1,034.00 | 1.00K |
| 2026-07-06 | ¥1,034.00 | +0.10% | ¥1,038.00 | ¥1,040.00 | ¥1,034.00 | 1.00K |
| 2026-07-03 | ¥1,033.00 | +0.19% | ¥1,031.00 | ¥1,037.00 | ¥1,031.00 | 400 |
| 2026-07-02 | ¥1,031.00 | +0.29% | ¥1,037.00 | ¥1,037.00 | ¥1,031.00 | 400 |
| 2026-07-01 | ¥1,028.00 | -0.87% | ¥1,037.00 | ¥1,037.00 | ¥1,028.00 | 500 |
| 2026-06-30 | ¥1,037.00 | +0.58% | ¥1,037.00 | ¥1,037.00 | ¥1,037.00 | 200 |
| 2026-06-29 | ¥1,031.00 | +0.10% | ¥1,029.00 | ¥1,031.00 | ¥1,028.00 | 900 |
| 2026-06-26 | ¥1,030.00 | -1.34% | ¥1,030.00 | ¥1,030.00 | ¥1,018.00 | 6.30K |
| 2026-06-25 | ¥1,044.00 | +0.77% | ¥1,088.00 | ¥1,088.00 | ¥1,032.00 | 29.10K |
| 2026-06-24 | ¥1,036.00 | -1.80% | ¥1,056.00 | ¥1,110.00 | ¥1,036.00 | 7.60K |
| 2026-06-23 | ¥1,055.00 | -0.66% | ¥1,072.00 | ¥1,080.00 | ¥1,055.00 | 2.10K |
| 2026-06-22 | ¥1,062.00 | +0.19% | ¥1,062.00 | ¥1,062.00 | ¥1,058.00 | 3.80K |
| 2026-06-19 | ¥1,060.00 | 0.00% | ¥1,070.00 | ¥1,072.00 | ¥1,060.00 | 3.50K |
| 2026-06-18 | ¥1,060.00 | +0.47% | ¥1,055.00 | ¥1,062.00 | ¥1,055.00 | 900 |
| 2026-06-17 | ¥1,055.00 | -0.66% | ¥1,055.00 | ¥1,055.00 | ¥1,040.00 | 2.40K |
| 2026-06-16 | ¥1,062.00 | +0.19% | ¥1,070.00 | ¥1,070.00 | ¥1,053.00 | 3.00K |
| 2026-06-15 | ¥1,060.00 | +1.92% | ¥1,045.00 | ¥1,060.00 | ¥1,045.00 | 1.50K |
| 2026-06-12 | ¥1,040.00 | +0.10% | ¥1,040.00 | ¥1,040.00 | ¥1,040.00 | 400 |
| 2026-06-11 | ¥1,039.00 | -0.10% | ¥1,040.00 | ¥1,040.00 | ¥1,039.00 | 200 |
| 2026-06-10 | ¥1,040.00 | -0.95% | ¥1,040.00 | ¥1,040.00 | ¥1,040.00 | 400 |
| 2026-06-09 | ¥1,050.00 | 0.00% | ¥1,050.00 | ¥1,050.00 | ¥1,050.00 | 0 |
| 2026-06-08 | ¥1,050.00 | +2.04% | ¥1,029.00 | ¥1,050.00 | ¥1,029.00 | 1.50K |
| 2026-06-05 | ¥1,029.00 | 0.00% | ¥1,029.00 | ¥1,029.00 | ¥1,029.00 | 0 |
| 2026-06-04 | ¥1,029.00 | 0.00% | ¥1,029.00 | ¥1,029.00 | ¥1,029.00 | 100 |
| 2026-06-03 | ¥1,029.00 | +1.08% | ¥1,029.00 | ¥1,035.00 | ¥1,029.00 | 300 |
| 2026-06-02 | ¥1,018.00 | -0.20% | ¥1,018.00 | ¥1,018.00 | ¥1,018.00 | 100 |
| 2026-06-01 | ¥1,020.00 | -0.87% | ¥1,023.00 | ¥1,023.00 | ¥1,020.00 | 800 |
| 2026-05-29 | ¥1,029.00 | -1.44% | ¥1,039.00 | ¥1,039.00 | ¥1,025.00 | 3.80K |
| 2026-05-28 | ¥1,044.00 | +0.97% | ¥1,035.00 | ¥1,044.00 | ¥1,035.00 | 300 |
| 2026-05-27 | ¥1,034.00 | 0.00% | ¥1,034.00 | ¥1,034.00 | ¥1,034.00 | 0 |
| 2026-05-26 | ¥1,034.00 | -0.58% | ¥1,034.00 | ¥1,034.00 | ¥1,034.00 | 900 |
| 2026-05-25 | ¥1,040.00 | 0.00% | ¥1,040.00 | ¥1,040.00 | ¥1,040.00 | 500 |