Skip to main content
Sec Carbon,Limited (TYO:5304)
Japan flag Japan · Delayed Price · Currency is JPY
2,981.00
+185.00 (6.62%)
Mar 10, 2026, 3:04 PM JST

Sec Carbon,Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,748.002,898.002,645.002,796.002,796.00-3.52%71,900
Mar 6, 20262,908.002,959.002,870.002,898.002,898.00-0.69%43,300
Mar 5, 20262,902.002,978.002,876.002,918.002,918.004.14%87,700
Mar 4, 20262,894.002,931.002,789.002,802.002,802.00-4.82%90,500
Mar 3, 20262,967.003,015.002,880.002,944.002,944.00-1.57%125,600
Mar 2, 20262,928.002,993.002,867.002,991.002,991.00-0.27%83,700
Feb 27, 20263,000.003,020.002,971.002,999.002,999.000.44%25,300
Feb 26, 20262,919.003,000.002,915.002,986.002,986.002.47%61,200
Feb 25, 20262,919.002,919.002,885.002,914.002,914.000.94%23,200
Feb 24, 20262,881.002,916.002,843.002,887.002,887.001.09%17,800
Feb 20, 20262,839.002,877.002,839.002,856.002,856.00-1.01%38,300
Feb 19, 20262,934.002,934.002,836.002,885.002,885.00-1.67%23,700
Feb 18, 20262,859.002,949.002,852.002,934.002,934.002.88%36,700
Feb 17, 20262,839.002,863.002,821.002,852.002,852.000.49%14,900
Feb 16, 20262,810.002,870.002,714.002,838.002,838.000.64%73,900
Feb 13, 20262,834.002,869.002,801.002,820.002,820.00-1.78%45,800
Feb 12, 20262,840.002,910.002,801.002,871.002,871.000.70%35,100
Feb 10, 20262,850.002,885.002,843.002,851.002,851.00-0.28%29,100
Feb 9, 20262,886.002,891.002,787.002,859.002,859.00-0.24%29,000
Feb 6, 20262,826.002,889.002,823.002,866.002,866.000.49%20,900
Feb 5, 20262,842.002,878.002,804.002,852.002,852.000.11%39,800
Feb 4, 20262,742.002,849.002,742.002,849.002,849.002.37%115,200
Feb 3, 20262,660.002,798.002,651.002,783.002,783.004.58%117,500
Feb 2, 20262,687.002,725.002,657.002,661.002,661.00-0.97%35,400
Jan 30, 20262,667.002,708.002,667.002,687.002,687.000.07%13,800
Jan 29, 20262,703.002,703.002,660.002,685.002,685.00-0.85%19,400
Jan 28, 20262,729.002,730.002,703.002,708.002,708.00-1.20%18,500
Jan 27, 20262,709.002,765.002,701.002,741.002,741.000.22%17,300
Jan 26, 20262,763.002,770.002,703.002,735.002,735.00-2.25%25,900
Jan 23, 20262,829.002,838.002,776.002,798.002,798.00-0.60%39,500
Jan 22, 20262,769.002,825.002,759.002,815.002,815.002.03%60,500
Jan 21, 20262,702.002,763.002,702.002,759.002,759.000.25%28,900
Jan 20, 20262,710.002,768.002,670.002,752.002,752.001.14%28,200
Jan 19, 20262,665.002,727.002,655.002,721.002,721.001.15%29,200
Jan 16, 20262,707.002,720.002,657.002,690.002,690.00-0.96%40,000
Jan 15, 20262,720.002,745.002,712.002,716.002,716.00-0.88%29,400
Jan 14, 20262,750.002,763.002,731.002,740.002,740.00-0.54%50,100
Jan 13, 20262,739.002,759.002,717.002,755.002,755.001.10%67,900
Jan 9, 20262,667.002,777.002,620.002,725.002,725.001.49%66,500
Jan 8, 20262,655.002,713.002,600.002,685.002,685.00-0.22%112,500
Jan 7, 20262,358.002,691.002,350.002,691.002,691.0013.50%271,700
Jan 6, 20262,351.002,395.002,336.002,371.002,371.001.20%15,900
Jan 5, 20262,340.002,358.002,330.002,343.002,343.000.17%8,100
Dec 30, 20252,367.002,370.002,331.002,339.002,339.00-1.18%12,600
Dec 29, 20252,342.002,370.002,334.002,367.002,367.000.42%15,100
Dec 26, 20252,355.002,370.002,350.002,357.002,357.00-0.92%24,000
Dec 25, 20252,350.002,380.002,350.002,379.002,379.001.28%32,800
Dec 24, 20252,326.002,349.002,306.002,349.002,349.001.47%23,700
Dec 23, 20252,297.002,332.002,297.002,315.002,315.000.78%14,800
Dec 22, 20252,297.002,305.002,286.002,297.002,297.000.66%23,400
Dec 19, 20252,297.002,297.002,264.002,282.002,282.000.80%15,800
Dec 18, 20252,252.002,264.002,246.002,264.002,264.000.80%8,200
Dec 17, 20252,236.002,248.002,221.002,246.002,246.000.45%4,700
Dec 16, 20252,255.002,255.002,229.002,236.002,236.00-0.67%8,500
Dec 15, 20252,214.002,251.002,214.002,251.002,251.000.18%11,800
Dec 12, 20252,212.002,253.002,212.002,247.002,247.001.67%15,000
Dec 11, 20252,222.002,247.002,208.002,210.002,210.00-0.54%8,900
Dec 10, 20252,239.002,256.002,219.002,222.002,222.00-1.24%18,400
Dec 9, 20252,268.002,268.002,241.002,250.002,250.00-0.84%10,800
Dec 8, 20252,225.002,279.002,225.002,269.002,269.002.12%26,000
Dec 5, 20252,285.002,285.002,220.002,222.002,222.00-1.77%24,300
Dec 4, 20252,249.002,263.002,235.002,262.002,262.001.57%15,700
Dec 3, 20252,289.002,290.002,227.002,227.002,227.00-2.67%19,200
Dec 2, 20252,301.002,317.002,269.002,288.002,288.00-0.04%19,600
Dec 1, 20252,300.002,317.002,280.002,289.002,289.000.22%30,900
Nov 28, 20252,238.002,289.002,238.002,284.002,284.002.24%30,000
Nov 27, 20252,217.002,234.002,212.002,234.002,234.000.36%13,700
Nov 26, 20252,208.002,226.002,208.002,226.002,226.001.14%9,900
Nov 25, 20252,220.002,220.002,193.002,201.002,201.00-0.63%14,200
Nov 21, 20252,181.002,215.002,181.002,215.002,215.000.14%15,200
Nov 20, 20252,178.002,216.002,178.002,212.002,212.002.69%17,400
Nov 19, 20252,163.002,194.002,147.002,154.002,154.00-0.42%17,100
Nov 18, 20252,210.002,210.002,158.002,163.002,163.00-2.35%16,500
Nov 17, 20252,199.002,222.002,173.002,215.002,215.000.73%17,900
Nov 14, 20252,183.002,219.002,160.002,199.002,199.001.66%39,300
Nov 13, 20252,174.002,190.002,156.002,163.002,163.000.60%16,700
Nov 12, 20252,114.002,171.002,114.002,150.002,150.000.70%17,200
Nov 11, 20252,139.002,146.002,126.002,135.002,135.00-0.37%11,500
Nov 10, 20252,140.002,151.002,120.002,143.002,143.001.18%20,200
Nov 7, 20252,138.002,143.002,100.002,118.002,118.00-0.42%16,800
Nov 6, 20252,161.002,161.002,124.002,127.002,127.00-0.75%6,200
Nov 5, 20252,160.002,163.002,101.002,143.002,143.00-0.79%16,500
Nov 4, 20252,137.002,168.002,128.002,160.002,160.001.08%14,400
Oct 31, 20252,141.002,151.002,132.002,137.002,137.00-0.23%8,800
Oct 30, 20252,143.002,169.002,127.002,142.002,142.00-0.14%17,700
Oct 29, 20252,188.002,188.002,145.002,145.002,145.00-1.15%16,600
Oct 28, 20252,220.002,220.002,170.002,170.002,170.00-2.43%13,500
Oct 27, 20252,206.002,227.002,205.002,224.002,224.000.23%13,200
Oct 24, 20252,230.002,230.002,192.002,219.002,219.000.09%16,300
Oct 23, 20252,196.002,228.002,177.002,217.002,217.001.23%15,700
Oct 22, 20252,176.002,197.002,165.002,190.002,190.000.64%94,400
Oct 21, 20252,190.002,204.002,169.002,176.002,176.000.05%11,900
Oct 20, 20252,180.002,185.002,170.002,175.002,175.000.51%9,600
Oct 17, 20252,164.002,172.002,147.002,164.002,164.00-0.73%21,500
Oct 16, 20252,188.002,209.002,178.002,180.002,180.00-0.37%16,400
Oct 15, 20252,190.002,191.002,169.002,188.002,188.001.16%16,800
Oct 14, 20252,198.002,216.002,158.002,163.002,163.00-2.61%25,700
Oct 10, 20252,265.002,265.002,218.002,221.002,221.00-1.94%11,200
Oct 9, 20252,261.002,283.002,253.002,265.002,265.000.18%12,500
Oct 8, 20252,288.002,300.002,261.002,261.002,261.00-1.18%20,600