Segue Group Co., Ltd. (TYO:3968)
Japan
· Delayed Price · Currency is JPY 505.00
+11.00 (2.23%)
Mar 10, 2026, 3:30 PM JST
Segue Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 493.00 | 498.00 | 487.00 | 494.00 | 494.00 | -2.37% | 409,000 |
| Mar 6, 2026 | 506.00 | 510.00 | 500.00 | 506.00 | 506.00 | 0.20% | 191,000 |
| Mar 5, 2026 | 500.00 | 510.00 | 497.00 | 505.00 | 505.00 | 3.91% | 307,700 |
| Mar 4, 2026 | 495.00 | 502.00 | 483.00 | 486.00 | 486.00 | -2.41% | 768,200 |
| Mar 3, 2026 | 505.00 | 506.00 | 498.00 | 498.00 | 498.00 | -2.16% | 538,700 |
| Mar 2, 2026 | 511.00 | 516.00 | 503.00 | 509.00 | 509.00 | -2.30% | 455,700 |
| Feb 27, 2026 | 522.00 | 524.00 | 517.00 | 521.00 | 521.00 | - | 266,800 |
| Feb 26, 2026 | 514.00 | 525.00 | 511.00 | 521.00 | 521.00 | 1.76% | 526,500 |
| Feb 25, 2026 | 500.00 | 515.00 | 497.00 | 512.00 | 512.00 | 2.40% | 501,300 |
| Feb 24, 2026 | 514.00 | 514.00 | 497.00 | 500.00 | 500.00 | -3.47% | 850,100 |
| Feb 20, 2026 | 520.00 | 526.00 | 517.00 | 518.00 | 518.00 | -1.52% | 253,300 |
| Feb 19, 2026 | 517.00 | 529.00 | 514.00 | 526.00 | 526.00 | 1.74% | 429,300 |
| Feb 18, 2026 | 517.00 | 518.00 | 513.00 | 517.00 | 517.00 | - | 282,300 |
| Feb 17, 2026 | 520.00 | 525.00 | 513.00 | 517.00 | 517.00 | -0.77% | 601,500 |
| Feb 16, 2026 | 527.00 | 530.00 | 518.00 | 521.00 | 521.00 | 1.17% | 913,300 |
| Feb 13, 2026 | 523.00 | 528.00 | 512.00 | 515.00 | 515.00 | -1.72% | 929,200 |
| Feb 12, 2026 | 538.00 | 542.00 | 518.00 | 524.00 | 524.00 | -2.78% | 1,027,800 |
| Feb 10, 2026 | 542.00 | 543.00 | 528.00 | 539.00 | 539.00 | 2.08% | 2,032,600 |
| Feb 9, 2026 | 532.00 | 534.00 | 523.00 | 528.00 | 528.00 | -0.19% | 610,100 |
| Feb 6, 2026 | 527.00 | 530.00 | 519.00 | 529.00 | 529.00 | 0.38% | 326,000 |
| Feb 5, 2026 | 516.00 | 535.00 | 513.00 | 527.00 | 527.00 | 2.13% | 829,400 |
| Feb 4, 2026 | 516.00 | 517.00 | 516.00 | 516.00 | 516.00 | -0.19% | 3,464,800 |
| Feb 3, 2026 | 537.00 | 537.00 | 516.00 | 517.00 | 517.00 | -2.82% | 2,211,900 |
| Feb 2, 2026 | 519.00 | 541.00 | 517.00 | 532.00 | 532.00 | 3.91% | 1,083,100 |
| Jan 30, 2026 | 501.00 | 521.00 | 500.00 | 512.00 | 512.00 | 2.20% | 626,300 |
| Jan 29, 2026 | 503.00 | 507.00 | 495.00 | 501.00 | 501.00 | -1.18% | 662,800 |
| Jan 28, 2026 | 527.00 | 527.00 | 500.00 | 507.00 | 507.00 | -4.52% | 1,441,300 |
| Jan 27, 2026 | 548.00 | 549.00 | 530.00 | 531.00 | 531.00 | -3.45% | 1,071,400 |
| Jan 26, 2026 | 560.00 | 575.00 | 550.00 | 550.00 | 550.00 | -11.86% | 2,632,200 |
| Jan 23, 2026 | 624.00 | 634.00 | 619.00 | 624.00 | 624.00 | - | 129,900 |
| Jan 22, 2026 | 625.00 | 628.00 | 617.00 | 624.00 | 624.00 | 0.48% | 106,900 |
| Jan 21, 2026 | 624.00 | 626.00 | 617.00 | 621.00 | 621.00 | -1.74% | 113,300 |
| Jan 20, 2026 | 650.00 | 652.00 | 632.00 | 632.00 | 632.00 | -2.17% | 179,800 |
| Jan 19, 2026 | 625.00 | 658.00 | 619.00 | 646.00 | 646.00 | 3.19% | 325,300 |
| Jan 16, 2026 | 635.00 | 636.00 | 615.00 | 626.00 | 626.00 | -1.42% | 207,700 |
| Jan 15, 2026 | 613.00 | 642.00 | 613.00 | 635.00 | 635.00 | 3.42% | 232,900 |
| Jan 14, 2026 | 624.00 | 628.00 | 612.00 | 614.00 | 614.00 | -2.07% | 307,600 |
| Jan 13, 2026 | 628.00 | 630.00 | 617.00 | 627.00 | 627.00 | 0.97% | 154,500 |
| Jan 9, 2026 | 625.00 | 625.00 | 616.00 | 621.00 | 621.00 | -0.64% | 234,900 |
| Jan 8, 2026 | 626.00 | 634.00 | 624.00 | 625.00 | 625.00 | 0.16% | 149,400 |
| Jan 7, 2026 | 625.00 | 630.00 | 618.00 | 624.00 | 624.00 | -0.48% | 201,500 |
| Jan 6, 2026 | 627.00 | 640.00 | 626.00 | 627.00 | 627.00 | 0.32% | 206,700 |
| Jan 5, 2026 | 653.00 | 653.00 | 622.00 | 625.00 | 625.00 | -4.87% | 421,800 |
| Dec 30, 2025 | 662.00 | 667.00 | 657.00 | 657.00 | 657.00 | -1.20% | 159,400 |
| Dec 29, 2025 | 659.00 | 674.00 | 655.00 | 665.00 | 665.00 | -4.45% | 771,000 |
| Dec 26, 2025 | 699.00 | 705.00 | 691.00 | 696.00 | 689.00 | -0.43% | 634,900 |
| Dec 25, 2025 | 685.00 | 708.00 | 684.00 | 699.00 | 691.97 | 2.34% | 387,700 |
| Dec 24, 2025 | 695.00 | 697.00 | 683.00 | 683.00 | 676.13 | -2.01% | 192,900 |
| Dec 23, 2025 | 685.00 | 704.00 | 685.00 | 697.00 | 689.99 | 1.46% | 234,500 |
| Dec 22, 2025 | 710.00 | 710.00 | 683.00 | 687.00 | 680.09 | -2.28% | 249,800 |
| Dec 19, 2025 | 707.00 | 712.00 | 702.00 | 703.00 | 695.93 | -1.82% | 136,600 |
| Dec 18, 2025 | 700.00 | 720.00 | 698.00 | 716.00 | 708.80 | 2.58% | 167,100 |
| Dec 17, 2025 | 703.00 | 708.00 | 691.00 | 698.00 | 690.98 | 1.45% | 94,000 |
| Dec 16, 2025 | 716.00 | 722.00 | 685.00 | 688.00 | 681.08 | -4.31% | 220,900 |
| Dec 15, 2025 | 714.00 | 723.00 | 710.00 | 719.00 | 711.77 | 0.84% | 128,500 |
| Dec 12, 2025 | 726.00 | 727.00 | 707.00 | 713.00 | 705.83 | -0.42% | 201,300 |
| Dec 11, 2025 | 737.00 | 739.00 | 710.00 | 716.00 | 708.80 | -3.11% | 292,200 |
| Dec 10, 2025 | 750.00 | 751.00 | 736.00 | 739.00 | 731.57 | -0.94% | 133,800 |
| Dec 9, 2025 | 777.00 | 777.00 | 744.00 | 746.00 | 738.50 | -4.97% | 247,000 |
| Dec 8, 2025 | 775.00 | 785.00 | 771.00 | 785.00 | 777.10 | 1.03% | 111,600 |
| Dec 5, 2025 | 791.00 | 791.00 | 774.00 | 777.00 | 769.19 | -1.77% | 91,300 |
| Dec 4, 2025 | 762.00 | 792.00 | 762.00 | 791.00 | 783.04 | 3.26% | 192,900 |
| Dec 3, 2025 | 784.00 | 785.00 | 763.00 | 766.00 | 758.30 | -2.17% | 277,400 |
| Dec 2, 2025 | 788.00 | 793.00 | 782.00 | 783.00 | 775.13 | -1.01% | 100,400 |
| Dec 1, 2025 | 803.00 | 809.00 | 782.00 | 791.00 | 783.04 | -1.25% | 194,000 |
| Nov 28, 2025 | 784.00 | 801.00 | 770.00 | 801.00 | 792.94 | 6.23% | 400,500 |
| Nov 27, 2025 | 770.00 | 770.00 | 751.00 | 754.00 | 746.42 | -2.46% | 118,100 |
| Nov 26, 2025 | 755.00 | 775.00 | 748.00 | 773.00 | 765.23 | 3.90% | 186,000 |
| Nov 25, 2025 | 770.00 | 773.00 | 737.00 | 744.00 | 736.52 | -3.13% | 271,100 |
| Nov 21, 2025 | 752.00 | 769.00 | 748.00 | 768.00 | 760.28 | 0.79% | 122,600 |
| Nov 20, 2025 | 768.00 | 784.00 | 754.00 | 762.00 | 754.34 | -1.04% | 280,500 |
| Nov 19, 2025 | 740.00 | 770.00 | 730.00 | 770.00 | 762.26 | 4.05% | 401,100 |
| Nov 18, 2025 | 722.00 | 742.00 | 713.00 | 740.00 | 732.56 | 2.49% | 249,300 |
| Nov 17, 2025 | 743.00 | 750.00 | 716.00 | 722.00 | 714.74 | 0.28% | 516,800 |
| Nov 14, 2025 | 693.00 | 743.00 | 690.00 | 720.00 | 712.76 | 11.98% | 1,196,600 |
| Nov 13, 2025 | 658.00 | 664.00 | 640.00 | 643.00 | 636.53 | -2.58% | 169,600 |
| Nov 12, 2025 | 660.00 | 668.00 | 654.00 | 660.00 | 653.36 | 1.54% | 90,000 |
| Nov 11, 2025 | 660.00 | 660.00 | 642.00 | 650.00 | 643.46 | - | 89,000 |
| Nov 10, 2025 | 639.00 | 669.00 | 639.00 | 650.00 | 643.46 | 2.36% | 168,800 |
| Nov 7, 2025 | 627.00 | 635.00 | 620.00 | 635.00 | 628.61 | 1.11% | 72,000 |
| Nov 6, 2025 | 628.00 | 641.00 | 627.00 | 628.00 | 621.68 | 0.16% | 94,700 |
| Nov 5, 2025 | 620.00 | 627.00 | 607.00 | 627.00 | 620.69 | 0.16% | 101,100 |
| Nov 4, 2025 | 647.00 | 647.00 | 622.00 | 626.00 | 619.70 | -2.64% | 127,600 |
| Oct 31, 2025 | 635.00 | 650.00 | 630.00 | 643.00 | 636.53 | 1.26% | 82,900 |
| Oct 30, 2025 | 639.00 | 646.00 | 630.00 | 635.00 | 628.61 | -0.63% | 97,800 |
| Oct 29, 2025 | 662.00 | 662.00 | 639.00 | 639.00 | 632.57 | -3.47% | 125,700 |
| Oct 28, 2025 | 666.00 | 676.00 | 659.00 | 662.00 | 655.34 | -1.05% | 82,000 |
| Oct 27, 2025 | 679.00 | 680.00 | 666.00 | 669.00 | 662.27 | -0.30% | 72,200 |
| Oct 24, 2025 | 680.00 | 682.00 | 666.00 | 671.00 | 664.25 | 1.51% | 187,700 |
| Oct 23, 2025 | 658.00 | 663.00 | 652.00 | 661.00 | 654.35 | 0.15% | 40,600 |
| Oct 22, 2025 | 657.00 | 661.00 | 655.00 | 660.00 | 653.36 | 0.46% | 43,700 |
| Oct 21, 2025 | 669.00 | 670.00 | 650.00 | 657.00 | 650.39 | -0.61% | 98,000 |
| Oct 20, 2025 | 635.00 | 665.00 | 629.00 | 661.00 | 654.35 | 5.76% | 201,600 |
| Oct 17, 2025 | 639.00 | 652.00 | 619.00 | 625.00 | 618.71 | -2.95% | 129,500 |
| Oct 16, 2025 | 630.00 | 653.00 | 624.00 | 644.00 | 637.52 | 0.16% | 552,300 |
| Oct 15, 2025 | 628.00 | 644.00 | 627.00 | 643.00 | 636.53 | 3.04% | 68,700 |
| Oct 14, 2025 | 635.00 | 640.00 | 612.00 | 624.00 | 617.72 | -2.95% | 188,500 |
| Oct 10, 2025 | 655.00 | 656.00 | 642.00 | 643.00 | 636.53 | -1.98% | 120,600 |
| Oct 9, 2025 | 660.00 | 668.00 | 654.00 | 656.00 | 649.40 | -0.61% | 99,700 |
| Oct 8, 2025 | 657.00 | 671.00 | 652.00 | 660.00 | 653.36 | -0.90% | 243,500 |