Septeni Holdings Co., Ltd. (TYO:4293)
Japan
· Delayed Price · Currency is JPY 425.00
+3.00 (0.71%)
Apr 28, 2026, 3:30 PM JST
Septeni Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 426.00 | 426.00 | 421.00 | 425.00 | 425.00 | 0.71% | 458,500 |
| Apr 27, 2026 | 434.00 | 434.00 | 422.00 | 422.00 | 422.00 | -3.21% | 478,800 |
| Apr 24, 2026 | 442.00 | 442.00 | 434.00 | 436.00 | 436.00 | -1.13% | 301,400 |
| Apr 23, 2026 | 437.00 | 443.00 | 433.00 | 441.00 | 441.00 | 0.68% | 526,300 |
| Apr 22, 2026 | 438.00 | 446.00 | 435.00 | 438.00 | 438.00 | 0.92% | 976,200 |
| Apr 21, 2026 | 438.00 | 439.00 | 429.00 | 434.00 | 434.00 | -0.46% | 340,700 |
| Apr 20, 2026 | 434.00 | 440.00 | 432.00 | 436.00 | 436.00 | -0.23% | 222,300 |
| Apr 17, 2026 | 438.00 | 442.00 | 436.00 | 437.00 | 437.00 | -0.23% | 206,400 |
| Apr 16, 2026 | 435.00 | 441.00 | 435.00 | 438.00 | 438.00 | 0.92% | 197,700 |
| Apr 15, 2026 | 436.00 | 441.00 | 431.00 | 434.00 | 434.00 | 0.23% | 538,000 |
| Apr 14, 2026 | 425.00 | 434.00 | 425.00 | 433.00 | 433.00 | 2.61% | 751,200 |
| Apr 13, 2026 | 408.00 | 423.00 | 408.00 | 422.00 | 422.00 | 2.68% | 575,000 |
| Apr 10, 2026 | 423.00 | 425.00 | 411.00 | 411.00 | 411.00 | -2.38% | 236,300 |
| Apr 9, 2026 | 429.00 | 429.00 | 419.00 | 421.00 | 421.00 | -1.64% | 216,100 |
| Apr 8, 2026 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 1.66% | 209,700 |
| Apr 7, 2026 | 421.00 | 424.00 | 419.00 | 421.00 | 421.00 | 0.72% | 161,500 |
| Apr 6, 2026 | 415.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.72% | 147,600 |
| Apr 3, 2026 | 416.00 | 417.00 | 412.00 | 415.00 | 415.00 | 0.73% | 192,500 |
| Apr 2, 2026 | 425.00 | 427.00 | 411.00 | 412.00 | 412.00 | -3.06% | 314,500 |
| Apr 1, 2026 | 421.00 | 427.00 | 419.00 | 425.00 | 425.00 | 2.16% | 253,100 |
| Mar 31, 2026 | 418.00 | 423.00 | 415.00 | 416.00 | 416.00 | -0.95% | 492,400 |
| Mar 30, 2026 | 414.00 | 421.00 | 408.00 | 420.00 | 420.00 | -0.47% | 973,900 |
| Mar 27, 2026 | 415.00 | 423.00 | 415.00 | 422.00 | 422.00 | 1.69% | 603,100 |
| Mar 26, 2026 | 417.00 | 419.00 | 413.00 | 415.00 | 415.00 | 0.48% | 369,600 |
| Mar 25, 2026 | 407.00 | 415.00 | 405.00 | 413.00 | 413.00 | 2.48% | 426,000 |
| Mar 24, 2026 | 406.00 | 406.00 | 401.00 | 403.00 | 403.00 | 1.26% | 183,100 |
| Mar 23, 2026 | 408.00 | 408.00 | 395.00 | 398.00 | 398.00 | -3.16% | 620,300 |
| Mar 19, 2026 | 415.00 | 421.00 | 409.00 | 411.00 | 411.00 | -2.38% | 1,308,500 |
| Mar 18, 2026 | 417.00 | 421.00 | 414.00 | 421.00 | 421.00 | 0.96% | 178,800 |
| Mar 17, 2026 | 417.00 | 421.00 | 414.00 | 417.00 | 417.00 | 0.48% | 206,300 |
| Mar 16, 2026 | 418.00 | 419.00 | 413.00 | 415.00 | 415.00 | -0.72% | 181,700 |
| Mar 13, 2026 | 420.00 | 422.00 | 414.00 | 418.00 | 418.00 | -1.42% | 438,000 |
| Mar 12, 2026 | 425.00 | 429.00 | 422.00 | 424.00 | 424.00 | -0.70% | 284,900 |
| Mar 11, 2026 | 428.00 | 434.00 | 427.00 | 427.00 | 427.00 | -0.70% | 414,300 |
| Mar 10, 2026 | 425.00 | 430.00 | 419.00 | 430.00 | 430.00 | 3.86% | 845,800 |
| Mar 9, 2026 | 403.00 | 418.00 | 402.00 | 414.00 | 414.00 | -0.96% | 403,600 |
| Mar 6, 2026 | 410.00 | 419.00 | 410.00 | 418.00 | 418.00 | 1.70% | 613,800 |
| Mar 5, 2026 | 405.00 | 414.00 | 402.00 | 411.00 | 411.00 | 4.58% | 740,800 |
| Mar 4, 2026 | 391.00 | 396.00 | 386.00 | 393.00 | 393.00 | 0.51% | 962,700 |
| Mar 3, 2026 | 408.00 | 409.00 | 391.00 | 391.00 | 391.00 | -5.56% | 994,500 |
| Mar 2, 2026 | 411.00 | 418.00 | 409.00 | 414.00 | 414.00 | -0.48% | 350,300 |
| Feb 27, 2026 | 417.00 | 418.00 | 409.00 | 416.00 | 416.00 | 0.48% | 606,400 |
| Feb 26, 2026 | 404.00 | 414.00 | 401.00 | 414.00 | 414.00 | 2.48% | 1,095,400 |
| Feb 25, 2026 | 405.00 | 407.00 | 401.00 | 404.00 | 404.00 | - | 306,800 |
| Feb 24, 2026 | 405.00 | 405.00 | 397.00 | 404.00 | 404.00 | 0.50% | 393,700 |
| Feb 20, 2026 | 403.00 | 404.00 | 398.00 | 402.00 | 402.00 | -1.23% | 449,900 |
| Feb 19, 2026 | 407.00 | 408.00 | 401.00 | 407.00 | 407.00 | - | 779,600 |
| Feb 18, 2026 | 400.00 | 408.00 | 397.00 | 407.00 | 407.00 | 4.90% | 1,127,100 |
| Feb 17, 2026 | 392.00 | 394.00 | 387.00 | 388.00 | 388.00 | -0.77% | 459,400 |
| Feb 16, 2026 | 388.00 | 396.00 | 384.00 | 391.00 | 391.00 | 2.62% | 839,100 |
| Feb 13, 2026 | 390.00 | 391.00 | 379.00 | 381.00 | 381.00 | -6.16% | 1,807,900 |
| Feb 12, 2026 | 417.00 | 417.00 | 395.00 | 406.00 | 406.00 | -2.87% | 1,933,600 |
| Feb 10, 2026 | 411.00 | 420.00 | 410.00 | 418.00 | 418.00 | 2.45% | 382,400 |
| Feb 9, 2026 | 415.00 | 415.00 | 407.00 | 408.00 | 408.00 | - | 439,300 |
| Feb 6, 2026 | 411.00 | 413.00 | 402.00 | 408.00 | 408.00 | -1.69% | 1,815,900 |
| Feb 5, 2026 | 420.00 | 422.00 | 414.00 | 415.00 | 415.00 | -1.19% | 906,400 |
| Feb 4, 2026 | 434.00 | 437.00 | 418.00 | 420.00 | 420.00 | -4.11% | 966,400 |
| Feb 3, 2026 | 440.00 | 442.00 | 434.00 | 438.00 | 438.00 | -0.23% | 228,600 |
| Feb 2, 2026 | 441.00 | 442.00 | 437.00 | 439.00 | 439.00 | 0.69% | 258,700 |
| Jan 30, 2026 | 433.00 | 441.00 | 431.00 | 436.00 | 436.00 | 0.93% | 339,800 |
| Jan 29, 2026 | 433.00 | 436.00 | 425.00 | 432.00 | 432.00 | -0.69% | 530,800 |
| Jan 28, 2026 | 440.00 | 440.00 | 433.00 | 435.00 | 435.00 | -1.81% | 540,100 |
| Jan 27, 2026 | 456.00 | 457.00 | 443.00 | 443.00 | 443.00 | -4.11% | 1,047,000 |
| Jan 26, 2026 | 459.00 | 462.00 | 456.00 | 462.00 | 462.00 | 1.09% | 449,200 |
| Jan 23, 2026 | 467.00 | 467.00 | 455.00 | 457.00 | 457.00 | 3.16% | 1,046,800 |
| Jan 22, 2026 | 439.00 | 454.00 | 437.00 | 443.00 | 443.00 | 1.61% | 656,900 |
| Jan 21, 2026 | 448.00 | 449.00 | 435.00 | 436.00 | 436.00 | -3.75% | 702,500 |
| Jan 20, 2026 | 456.00 | 457.00 | 449.00 | 453.00 | 453.00 | -0.44% | 568,300 |
| Jan 19, 2026 | 458.00 | 460.00 | 452.00 | 455.00 | 455.00 | -0.44% | 307,400 |
| Jan 16, 2026 | 468.00 | 469.00 | 451.00 | 457.00 | 457.00 | -2.56% | 843,600 |
| Jan 15, 2026 | 467.00 | 469.00 | 458.00 | 469.00 | 469.00 | 2.18% | 1,014,000 |
| Jan 14, 2026 | 509.00 | 510.00 | 449.00 | 459.00 | 459.00 | -9.29% | 3,257,400 |
| Jan 13, 2026 | 509.00 | 512.00 | 502.00 | 506.00 | 506.00 | -0.20% | 375,700 |
| Jan 9, 2026 | 511.00 | 514.00 | 503.00 | 507.00 | 507.00 | -0.78% | 501,300 |
| Jan 8, 2026 | 508.00 | 513.00 | 500.00 | 511.00 | 511.00 | 0.20% | 690,900 |
| Jan 7, 2026 | 490.00 | 510.00 | 487.00 | 510.00 | 510.00 | 4.72% | 978,700 |
| Jan 6, 2026 | 473.00 | 492.00 | 467.00 | 487.00 | 487.00 | 2.96% | 1,285,000 |
| Jan 5, 2026 | 490.00 | 490.00 | 467.00 | 473.00 | 473.00 | -3.27% | 1,819,400 |
| Dec 30, 2025 | 480.00 | 494.00 | 467.00 | 489.00 | 489.00 | 0.82% | 2,500,800 |
| Dec 29, 2025 | 450.00 | 506.00 | 449.00 | 485.00 | 485.00 | 4.08% | 2,917,000 |
| Dec 26, 2025 | 470.00 | 473.00 | 463.00 | 466.00 | 448.00 | -0.64% | 1,033,600 |
| Dec 25, 2025 | 447.00 | 474.00 | 446.00 | 469.00 | 450.88 | 3.30% | 1,657,600 |
| Dec 24, 2025 | 446.00 | 455.00 | 443.00 | 454.00 | 436.46 | 1.79% | 1,079,500 |
| Dec 23, 2025 | 450.00 | 454.00 | 439.00 | 446.00 | 428.77 | 0.22% | 1,545,400 |
| Dec 22, 2025 | 433.00 | 449.00 | 429.00 | 445.00 | 427.81 | 6.21% | 2,485,000 |
| Dec 19, 2025 | 415.00 | 419.00 | 413.00 | 419.00 | 402.82 | 1.21% | 920,700 |
| Dec 18, 2025 | 410.00 | 415.00 | 410.00 | 414.00 | 398.01 | 0.73% | 295,900 |
| Dec 17, 2025 | 412.00 | 414.00 | 411.00 | 411.00 | 395.12 | -0.96% | 288,800 |
| Dec 16, 2025 | 417.00 | 418.00 | 415.00 | 415.00 | 398.97 | - | 253,400 |
| Dec 15, 2025 | 414.00 | 417.00 | 413.00 | 415.00 | 398.97 | 0.73% | 295,700 |
| Dec 12, 2025 | 411.00 | 415.00 | 411.00 | 412.00 | 396.09 | 0.98% | 259,200 |
| Dec 11, 2025 | 411.00 | 413.00 | 408.00 | 408.00 | 392.24 | -0.49% | 396,500 |
| Dec 10, 2025 | 411.00 | 413.00 | 410.00 | 410.00 | 394.16 | -0.49% | 291,400 |
| Dec 9, 2025 | 413.00 | 416.00 | 411.00 | 412.00 | 396.09 | -0.72% | 257,300 |
| Dec 8, 2025 | 411.00 | 416.00 | 411.00 | 415.00 | 398.97 | 0.97% | 205,900 |
| Dec 5, 2025 | 413.00 | 414.00 | 410.00 | 411.00 | 395.12 | -0.48% | 184,800 |
| Dec 4, 2025 | 412.00 | 416.00 | 412.00 | 413.00 | 397.05 | -0.48% | 148,600 |
| Dec 3, 2025 | 415.00 | 417.00 | 412.00 | 415.00 | 398.97 | - | 284,300 |
| Dec 2, 2025 | 421.00 | 423.00 | 414.00 | 415.00 | 398.97 | -0.72% | 200,800 |
| Dec 1, 2025 | 423.00 | 426.00 | 418.00 | 418.00 | 401.85 | -0.71% | 298,900 |