SE Corporation (TYO:3423)
Japan
· Delayed Price · Currency is JPY 291.00
+6.00 (2.11%)
Mar 10, 2026, 3:30 PM JST
SE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 290.00 | 291.00 | 286.00 | 291.00 | 291.00 | 2.11% | 26,600 |
| Mar 9, 2026 | 292.00 | 293.00 | 284.00 | 285.00 | 285.00 | -3.39% | 49,100 |
| Mar 6, 2026 | 292.00 | 295.00 | 292.00 | 295.00 | 295.00 | 1.03% | 11,200 |
| Mar 5, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | 1.04% | 13,500 |
| Mar 4, 2026 | 288.00 | 299.00 | 285.00 | 289.00 | 289.00 | -0.34% | 52,800 |
| Mar 3, 2026 | 298.00 | 299.00 | 290.00 | 290.00 | 290.00 | -2.68% | 70,300 |
| Mar 2, 2026 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.34% | 27,500 |
| Feb 27, 2026 | 296.00 | 297.00 | 295.00 | 297.00 | 297.00 | 0.68% | 15,200 |
| Feb 26, 2026 | 294.00 | 295.00 | 293.00 | 295.00 | 295.00 | 1.03% | 14,100 |
| Feb 25, 2026 | 296.00 | 297.00 | 292.00 | 292.00 | 292.00 | -0.68% | 14,100 |
| Feb 24, 2026 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 1.03% | 57,800 |
| Feb 20, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | - | 21,500 |
| Feb 19, 2026 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | - | 18,200 |
| Feb 18, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.34% | 22,100 |
| Feb 17, 2026 | 291.00 | 292.00 | 289.00 | 292.00 | 292.00 | 1.04% | 24,800 |
| Feb 16, 2026 | 290.00 | 290.00 | 287.00 | 289.00 | 289.00 | 0.35% | 27,600 |
| Feb 13, 2026 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | -1.37% | 22,100 |
| Feb 12, 2026 | 293.00 | 294.00 | 289.00 | 292.00 | 292.00 | 0.34% | 56,300 |
| Feb 10, 2026 | 292.00 | 295.00 | 288.00 | 291.00 | 291.00 | 0.69% | 79,200 |
| Feb 9, 2026 | 290.00 | 292.00 | 286.00 | 289.00 | 289.00 | -0.34% | 47,500 |
| Feb 6, 2026 | 287.00 | 294.00 | 284.00 | 290.00 | 290.00 | 1.75% | 48,600 |
| Feb 5, 2026 | 287.00 | 288.00 | 285.00 | 285.00 | 285.00 | -0.35% | 15,300 |
| Feb 4, 2026 | 285.00 | 288.00 | 285.00 | 286.00 | 286.00 | 0.35% | 19,700 |
| Feb 3, 2026 | 287.00 | 287.00 | 283.00 | 285.00 | 285.00 | 0.35% | 16,600 |
| Feb 2, 2026 | 286.00 | 286.00 | 283.00 | 284.00 | 284.00 | -0.70% | 33,200 |
| Jan 30, 2026 | 290.00 | 293.00 | 285.00 | 286.00 | 286.00 | -1.04% | 41,800 |
| Jan 29, 2026 | 291.00 | 299.00 | 286.00 | 289.00 | 289.00 | -0.34% | 124,200 |
| Jan 28, 2026 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 0.35% | 76,900 |
| Jan 27, 2026 | 283.00 | 289.00 | 281.00 | 289.00 | 289.00 | 2.12% | 50,000 |
| Jan 26, 2026 | 283.00 | 284.00 | 280.00 | 283.00 | 283.00 | - | 34,200 |
| Jan 23, 2026 | 277.00 | 283.00 | 277.00 | 283.00 | 283.00 | 1.80% | 68,900 |
| Jan 22, 2026 | 277.00 | 278.00 | 275.00 | 278.00 | 278.00 | 0.36% | 20,600 |
| Jan 21, 2026 | 276.00 | 277.00 | 274.00 | 277.00 | 277.00 | 0.36% | 20,500 |
| Jan 20, 2026 | 278.00 | 278.00 | 275.00 | 276.00 | 276.00 | -0.72% | 37,300 |
| Jan 19, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 0.72% | 41,100 |
| Jan 16, 2026 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 81,000 |
| Jan 15, 2026 | 275.00 | 275.00 | 273.00 | 274.00 | 274.00 | -0.36% | 46,800 |
| Jan 14, 2026 | 273.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.10% | 32,400 |
| Jan 13, 2026 | 272.00 | 273.00 | 270.00 | 272.00 | 272.00 | 0.74% | 34,400 |
| Jan 9, 2026 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.37% | 60,500 |
| Jan 8, 2026 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | 0.37% | 31,900 |
| Jan 7, 2026 | 270.00 | 272.00 | 269.00 | 270.00 | 270.00 | - | 43,500 |
| Jan 6, 2026 | 270.00 | 271.00 | 269.00 | 270.00 | 270.00 | 0.37% | 30,300 |
| Jan 5, 2026 | 267.00 | 271.00 | 266.00 | 269.00 | 269.00 | 0.75% | 44,000 |
| Dec 30, 2025 | 266.00 | 267.00 | 266.00 | 267.00 | 267.00 | 0.38% | 12,100 |
| Dec 29, 2025 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | 24,100 |
| Dec 26, 2025 | 264.00 | 265.00 | 263.00 | 264.00 | 264.00 | - | 30,000 |
| Dec 25, 2025 | 265.00 | 265.00 | 262.00 | 264.00 | 264.00 | - | 45,500 |
| Dec 24, 2025 | 263.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.38% | 36,400 |
| Dec 23, 2025 | 261.00 | 264.00 | 261.00 | 263.00 | 263.00 | 0.77% | 60,200 |
| Dec 22, 2025 | 262.00 | 263.00 | 261.00 | 261.00 | 261.00 | -0.76% | 50,500 |
| Dec 19, 2025 | 264.00 | 265.00 | 262.00 | 263.00 | 263.00 | 0.38% | 10,900 |
| Dec 18, 2025 | 263.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.38% | 24,400 |
| Dec 17, 2025 | 264.00 | 265.00 | 263.00 | 263.00 | 263.00 | -0.38% | 5,200 |
| Dec 16, 2025 | 264.00 | 267.00 | 263.00 | 264.00 | 264.00 | - | 23,400 |
| Dec 15, 2025 | 263.00 | 265.00 | 263.00 | 264.00 | 264.00 | - | 16,200 |
| Dec 12, 2025 | 262.00 | 265.00 | 262.00 | 264.00 | 264.00 | 0.76% | 19,300 |
| Dec 11, 2025 | 263.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.38% | 19,800 |
| Dec 10, 2025 | 263.00 | 265.00 | 263.00 | 263.00 | 263.00 | 0.38% | 17,500 |
| Dec 9, 2025 | 265.00 | 265.00 | 261.00 | 262.00 | 262.00 | -0.76% | 38,400 |
| Dec 8, 2025 | 264.00 | 265.00 | 264.00 | 264.00 | 264.00 | -0.38% | 13,800 |
| Dec 5, 2025 | 266.00 | 266.00 | 263.00 | 265.00 | 265.00 | - | 24,600 |
| Dec 4, 2025 | 264.00 | 266.00 | 263.00 | 265.00 | 265.00 | 0.38% | 5,200 |
| Dec 3, 2025 | 265.00 | 267.00 | 262.00 | 264.00 | 264.00 | - | 16,300 |
| Dec 2, 2025 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.38% | 11,900 |
| Dec 1, 2025 | 264.00 | 267.00 | 260.00 | 265.00 | 265.00 | -0.38% | 40,500 |
| Nov 28, 2025 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 0.38% | 11,700 |
| Nov 27, 2025 | 264.00 | 266.00 | 263.00 | 265.00 | 265.00 | 0.38% | 12,700 |
| Nov 26, 2025 | 263.00 | 265.00 | 263.00 | 264.00 | 264.00 | 0.76% | 9,500 |
| Nov 25, 2025 | 265.00 | 265.00 | 262.00 | 262.00 | 262.00 | -0.38% | 11,600 |
| Nov 21, 2025 | 261.00 | 263.00 | 261.00 | 263.00 | 263.00 | 0.38% | 8,800 |
| Nov 20, 2025 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | - | 7,700 |
| Nov 19, 2025 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 8,500 |
| Nov 18, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.38% | 16,000 |
| Nov 17, 2025 | 262.00 | 263.00 | 260.00 | 261.00 | 261.00 | -0.38% | 31,800 |
| Nov 14, 2025 | 262.00 | 263.00 | 261.00 | 262.00 | 262.00 | -0.38% | 14,800 |
| Nov 13, 2025 | 264.00 | 264.00 | 262.00 | 263.00 | 263.00 | -0.38% | 28,500 |
| Nov 12, 2025 | 263.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.38% | 15,000 |
| Nov 11, 2025 | 265.00 | 265.00 | 260.00 | 263.00 | 263.00 | -0.75% | 55,900 |
| Nov 10, 2025 | 264.00 | 266.00 | 264.00 | 265.00 | 265.00 | 0.38% | 15,500 |
| Nov 7, 2025 | 267.00 | 268.00 | 264.00 | 264.00 | 264.00 | -0.75% | 48,400 |
| Nov 6, 2025 | 268.00 | 269.00 | 266.00 | 266.00 | 266.00 | -0.75% | 28,800 |
| Nov 5, 2025 | 270.00 | 271.00 | 267.00 | 268.00 | 268.00 | -0.74% | 45,800 |
| Nov 4, 2025 | 272.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.37% | 34,500 |
| Oct 31, 2025 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | -0.73% | 10,400 |
| Oct 30, 2025 | 273.00 | 274.00 | 272.00 | 273.00 | 273.00 | 0.37% | 8,200 |
| Oct 29, 2025 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | - | 25,700 |
| Oct 28, 2025 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | - | 27,200 |
| Oct 27, 2025 | 271.00 | 274.00 | 271.00 | 272.00 | 272.00 | 0.37% | 37,400 |
| Oct 24, 2025 | 270.00 | 271.00 | 268.00 | 271.00 | 271.00 | 0.37% | 23,200 |
| Oct 23, 2025 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 23,300 |
| Oct 22, 2025 | 267.00 | 271.00 | 266.00 | 270.00 | 270.00 | 1.12% | 37,300 |
| Oct 21, 2025 | 268.00 | 269.00 | 266.00 | 267.00 | 267.00 | -0.37% | 15,500 |
| Oct 20, 2025 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.37% | 21,500 |
| Oct 17, 2025 | 268.00 | 268.00 | 265.00 | 267.00 | 267.00 | - | 10,800 |
| Oct 16, 2025 | 267.00 | 268.00 | 265.00 | 267.00 | 267.00 | - | 13,300 |
| Oct 15, 2025 | 265.00 | 267.00 | 264.00 | 267.00 | 267.00 | 1.14% | 8,600 |
| Oct 14, 2025 | 266.00 | 267.00 | 264.00 | 264.00 | 264.00 | -1.12% | 31,300 |
| Oct 10, 2025 | 268.00 | 269.00 | 267.00 | 267.00 | 267.00 | -0.74% | 18,700 |
| Oct 9, 2025 | 269.00 | 270.00 | 268.00 | 269.00 | 269.00 | - | 31,200 |