Skip to main content
Sec Carbon,Limited (TYO:5304)
Japan flag Japan · Delayed Price · Currency is JPY
2,517.00
+20.00 (0.80%)
Apr 28, 2026, 3:30 PM JST

Sec Carbon,Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,494.002,537.002,492.002,517.002,517.000.80%28,400
Apr 27, 20262,464.002,497.002,409.002,497.002,497.001.71%76,800
Apr 24, 20262,446.002,462.002,401.002,455.002,455.000.66%62,000
Apr 23, 20262,415.002,439.002,381.002,439.002,439.00-0.04%70,700
Apr 22, 20262,425.002,446.002,380.002,440.002,440.00-0.93%38,300
Apr 21, 20262,455.002,478.002,421.002,463.002,463.001.32%51,700
Apr 20, 20262,382.002,441.002,379.002,431.002,431.002.96%95,500
Apr 17, 20262,403.002,428.002,286.002,361.002,361.00-1.34%300,700
Apr 16, 20262,350.002,448.002,342.002,393.002,393.002.26%184,700
Apr 15, 20262,570.002,601.002,321.002,340.002,340.00-8.56%654,800
Apr 14, 20262,437.002,559.002,437.002,559.002,559.005.18%148,200
Apr 13, 20262,912.002,946.002,430.002,433.002,433.00-16.96%585,200
Apr 10, 20262,923.002,990.002,912.002,930.002,930.000.31%85,600
Apr 9, 20262,771.002,930.002,770.002,921.002,921.005.49%82,800
Apr 8, 20262,660.002,773.002,660.002,769.002,769.004.41%23,700
Apr 7, 20262,677.002,678.002,641.002,652.002,652.000.26%24,700
Apr 6, 20262,656.002,701.002,645.002,645.002,645.00-1.20%26,400
Apr 3, 20262,642.002,696.002,642.002,677.002,677.00-0.56%18,400
Apr 2, 20262,703.002,711.002,658.002,692.002,692.00-0.11%29,400
Apr 1, 20262,659.002,695.002,633.002,695.002,695.002.67%40,900
Mar 31, 20262,596.002,709.002,562.002,625.002,625.001.12%78,700
Mar 30, 20262,471.002,620.002,416.002,596.002,596.000.97%161,500
Mar 27, 20262,545.002,584.002,536.002,571.002,521.00-0.31%39,000
Mar 26, 20262,636.002,636.002,547.002,579.002,528.84-1.90%31,200
Mar 25, 20262,664.002,664.002,614.002,629.002,577.872.22%37,200
Mar 24, 20262,619.002,619.002,535.002,572.002,521.981.42%59,300
Mar 23, 20262,503.002,575.002,498.002,536.002,486.68-3.17%78,300
Mar 19, 20262,980.002,980.002,602.002,619.002,568.07-13.56%359,500
Mar 18, 20262,985.003,045.002,985.003,030.002,971.071.68%22,300
Mar 17, 20262,997.003,025.002,973.002,980.002,922.050.61%32,900
Mar 16, 20262,956.003,010.002,940.002,962.002,904.40-1.23%73,200
Mar 13, 20262,916.003,010.002,899.002,999.002,940.682.08%43,600
Mar 12, 20262,961.003,040.002,856.002,938.002,880.86-2.23%107,900
Mar 11, 20263,000.003,085.002,980.003,005.002,946.560.77%64,300
Mar 10, 20262,792.002,998.002,792.002,982.002,924.016.65%110,400
Mar 9, 20262,748.002,898.002,645.002,796.002,741.62-3.52%71,900
Mar 6, 20262,908.002,959.002,870.002,898.002,841.64-0.69%43,300
Mar 5, 20262,902.002,978.002,876.002,918.002,861.254.14%87,700
Mar 4, 20262,894.002,931.002,789.002,802.002,747.51-4.82%90,500
Mar 3, 20262,967.003,015.002,880.002,944.002,886.75-1.57%125,600
Mar 2, 20262,928.002,993.002,867.002,991.002,932.83-0.27%83,700
Feb 27, 20263,000.003,020.002,971.002,999.002,940.680.44%25,300
Feb 26, 20262,919.003,000.002,915.002,986.002,927.932.47%61,200
Feb 25, 20262,919.002,919.002,885.002,914.002,857.330.94%23,200
Feb 24, 20262,881.002,916.002,843.002,887.002,830.851.09%17,800
Feb 20, 20262,839.002,877.002,839.002,856.002,800.46-1.01%38,300
Feb 19, 20262,934.002,934.002,836.002,885.002,828.89-1.67%23,700
Feb 18, 20262,859.002,949.002,852.002,934.002,876.942.88%36,700
Feb 17, 20262,839.002,863.002,821.002,852.002,796.540.49%14,900
Feb 16, 20262,810.002,870.002,714.002,838.002,782.810.64%73,900
Feb 13, 20262,834.002,869.002,801.002,820.002,765.16-1.78%45,800
Feb 12, 20262,840.002,910.002,801.002,871.002,815.170.70%35,100
Feb 10, 20262,850.002,885.002,843.002,851.002,795.55-0.28%29,100
Feb 9, 20262,886.002,891.002,787.002,859.002,803.40-0.24%29,000
Feb 6, 20262,826.002,889.002,823.002,866.002,810.260.49%20,900
Feb 5, 20262,842.002,878.002,804.002,852.002,796.540.11%39,800
Feb 4, 20262,742.002,849.002,742.002,849.002,793.592.37%115,200
Feb 3, 20262,660.002,798.002,651.002,783.002,728.884.58%117,500
Feb 2, 20262,687.002,725.002,657.002,661.002,609.25-0.97%35,400
Jan 30, 20262,667.002,708.002,667.002,687.002,634.740.07%13,800
Jan 29, 20262,703.002,703.002,660.002,685.002,632.78-0.85%19,400
Jan 28, 20262,729.002,730.002,703.002,708.002,655.34-1.20%18,500
Jan 27, 20262,709.002,765.002,701.002,741.002,687.690.22%17,300
Jan 26, 20262,763.002,770.002,703.002,735.002,681.81-2.25%25,900
Jan 23, 20262,829.002,838.002,776.002,798.002,743.59-0.60%39,500
Jan 22, 20262,769.002,825.002,759.002,815.002,760.252.03%60,500
Jan 21, 20262,702.002,763.002,702.002,759.002,705.340.25%28,900
Jan 20, 20262,710.002,768.002,670.002,752.002,698.481.14%28,200
Jan 19, 20262,665.002,727.002,655.002,721.002,668.081.15%29,200
Jan 16, 20262,707.002,720.002,657.002,690.002,637.69-0.96%40,000
Jan 15, 20262,720.002,745.002,712.002,716.002,663.18-0.88%29,400
Jan 14, 20262,750.002,763.002,731.002,740.002,686.71-0.54%50,100
Jan 13, 20262,739.002,759.002,717.002,755.002,701.421.10%67,900
Jan 9, 20262,667.002,777.002,620.002,725.002,672.011.49%66,500
Jan 8, 20262,655.002,713.002,600.002,685.002,632.78-0.22%112,500
Jan 7, 20262,358.002,691.002,350.002,691.002,638.6713.50%271,700
Jan 6, 20262,351.002,395.002,336.002,371.002,324.891.20%15,900
Jan 5, 20262,340.002,358.002,330.002,343.002,297.430.17%8,100
Dec 30, 20252,367.002,370.002,331.002,339.002,293.51-1.18%12,600
Dec 29, 20252,342.002,370.002,334.002,367.002,320.970.42%15,100
Dec 26, 20252,355.002,370.002,350.002,357.002,311.16-0.92%24,000
Dec 25, 20252,350.002,380.002,350.002,379.002,332.731.28%32,800
Dec 24, 20252,326.002,349.002,306.002,349.002,303.321.47%23,700
Dec 23, 20252,297.002,332.002,297.002,315.002,269.980.78%14,800
Dec 22, 20252,297.002,305.002,286.002,297.002,252.330.66%23,400
Dec 19, 20252,297.002,297.002,264.002,282.002,237.620.80%15,800
Dec 18, 20252,252.002,264.002,246.002,264.002,219.970.80%8,200
Dec 17, 20252,236.002,248.002,221.002,246.002,202.320.45%4,700
Dec 16, 20252,255.002,255.002,229.002,236.002,192.51-0.67%8,500
Dec 15, 20252,214.002,251.002,214.002,251.002,207.220.18%11,800
Dec 12, 20252,212.002,253.002,212.002,247.002,203.301.67%15,000
Dec 11, 20252,222.002,247.002,208.002,210.002,167.02-0.54%8,900
Dec 10, 20252,239.002,256.002,219.002,222.002,178.79-1.24%18,400
Dec 9, 20252,268.002,268.002,241.002,250.002,206.24-0.84%10,800
Dec 8, 20252,225.002,279.002,225.002,269.002,224.872.12%26,000
Dec 5, 20252,285.002,285.002,220.002,222.002,178.79-1.77%24,300
Dec 4, 20252,249.002,263.002,235.002,262.002,218.011.57%15,700
Dec 3, 20252,289.002,290.002,227.002,227.002,183.69-2.67%19,200
Dec 2, 20252,301.002,317.002,269.002,288.002,243.50-0.04%19,600
Dec 1, 20252,300.002,317.002,280.002,289.002,244.480.22%30,900