SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan
· Delayed Price · Currency is JPY 492.00
+1.00 (0.20%)
Apr 28, 2026, 3:30 PM JST
TYO:9478 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 492.00 | 500.00 | 490.00 | 492.00 | 492.00 | 0.20% | 5,000 |
| Apr 27, 2026 | 486.00 | 497.00 | 484.00 | 491.00 | 491.00 | - | 10,900 |
| Apr 24, 2026 | 481.00 | 491.00 | 475.00 | 491.00 | 491.00 | 3.81% | 29,700 |
| Apr 23, 2026 | 473.00 | 485.00 | 470.00 | 473.00 | 473.00 | - | 18,700 |
| Apr 22, 2026 | 481.00 | 486.00 | 473.00 | 473.00 | 473.00 | -2.47% | 12,100 |
| Apr 21, 2026 | 489.00 | 493.00 | 484.00 | 485.00 | 485.00 | -1.02% | 12,400 |
| Apr 20, 2026 | 485.00 | 493.00 | 483.00 | 490.00 | 490.00 | 1.03% | 12,100 |
| Apr 17, 2026 | 478.00 | 494.00 | 478.00 | 485.00 | 485.00 | 1.46% | 8,300 |
| Apr 16, 2026 | 480.00 | 487.00 | 478.00 | 478.00 | 478.00 | 1.27% | 5,200 |
| Apr 15, 2026 | 465.00 | 482.00 | 464.00 | 472.00 | 472.00 | -0.21% | 65,300 |
| Apr 14, 2026 | 470.00 | 476.00 | 470.00 | 473.00 | 473.00 | 1.50% | 4,600 |
| Apr 13, 2026 | 467.00 | 472.00 | 464.00 | 466.00 | 466.00 | -1.69% | 14,300 |
| Apr 10, 2026 | 490.00 | 492.00 | 473.00 | 474.00 | 474.00 | -4.24% | 11,600 |
| Apr 9, 2026 | 494.00 | 495.00 | 482.00 | 495.00 | 495.00 | 1.85% | 9,100 |
| Apr 8, 2026 | 477.00 | 489.00 | 469.00 | 486.00 | 486.00 | 3.62% | 14,900 |
| Apr 7, 2026 | 472.00 | 474.00 | 467.00 | 469.00 | 469.00 | 1.08% | 4,000 |
| Apr 6, 2026 | 470.00 | 470.00 | 463.00 | 464.00 | 464.00 | -1.49% | 6,200 |
| Apr 3, 2026 | 470.00 | 471.00 | 467.00 | 471.00 | 471.00 | 1.95% | 2,300 |
| Apr 2, 2026 | 462.00 | 466.00 | 455.00 | 462.00 | 462.00 | 0.22% | 25,300 |
| Apr 1, 2026 | 465.00 | 470.00 | 461.00 | 461.00 | 461.00 | 0.88% | 7,100 |
| Mar 31, 2026 | 462.00 | 464.00 | 454.00 | 457.00 | 457.00 | -2.35% | 24,000 |
| Mar 30, 2026 | 470.00 | 473.00 | 463.00 | 468.00 | 468.00 | -1.27% | 22,600 |
| Mar 27, 2026 | 508.00 | 508.00 | 472.00 | 474.00 | 470.00 | -5.39% | 22,400 |
| Mar 26, 2026 | 485.00 | 501.00 | 477.00 | 501.00 | 496.77 | 2.04% | 684,900 |
| Mar 25, 2026 | 503.00 | 504.00 | 488.00 | 491.00 | 486.86 | 2.51% | 33,700 |
| Mar 24, 2026 | 470.00 | 489.00 | 470.00 | 479.00 | 474.96 | 4.36% | 30,100 |
| Mar 23, 2026 | 504.00 | 510.00 | 459.00 | 459.00 | 455.13 | -8.93% | 107,000 |
| Mar 19, 2026 | 515.00 | 515.00 | 504.00 | 504.00 | 499.75 | -1.37% | 39,900 |
| Mar 18, 2026 | 520.00 | 524.00 | 510.00 | 511.00 | 506.69 | -2.11% | 56,500 |
| Mar 17, 2026 | 496.00 | 523.00 | 496.00 | 522.00 | 517.59 | 5.88% | 93,400 |
| Mar 16, 2026 | 470.00 | 498.00 | 470.00 | 493.00 | 488.84 | 6.02% | 43,200 |
| Mar 13, 2026 | 463.00 | 470.00 | 463.00 | 465.00 | 461.08 | 0.43% | 18,600 |
| Mar 12, 2026 | 471.00 | 471.00 | 463.00 | 463.00 | 459.09 | -1.91% | 9,000 |
| Mar 11, 2026 | 467.00 | 472.00 | 464.00 | 472.00 | 468.02 | 1.07% | 11,400 |
| Mar 10, 2026 | 469.00 | 472.00 | 464.00 | 467.00 | 463.06 | 0.43% | 21,200 |
| Mar 9, 2026 | 452.00 | 474.00 | 441.00 | 465.00 | 461.08 | -2.31% | 72,700 |
| Mar 6, 2026 | 488.00 | 488.00 | 473.00 | 476.00 | 471.98 | -2.46% | 19,900 |
| Mar 5, 2026 | 463.00 | 496.00 | 463.00 | 488.00 | 483.88 | 5.40% | 67,000 |
| Mar 4, 2026 | 462.00 | 466.00 | 457.00 | 463.00 | 459.09 | -1.49% | 64,500 |
| Mar 3, 2026 | 448.00 | 470.00 | 448.00 | 470.00 | 466.03 | 6.82% | 68,500 |
| Mar 2, 2026 | 451.00 | 456.00 | 440.00 | 440.00 | 436.29 | -3.51% | 10,900 |
| Feb 27, 2026 | 448.00 | 456.00 | 444.00 | 456.00 | 452.15 | 1.79% | 14,500 |
| Feb 26, 2026 | 445.00 | 450.00 | 444.00 | 448.00 | 444.22 | -0.22% | 14,000 |
| Feb 25, 2026 | 448.00 | 451.00 | 445.00 | 449.00 | 445.21 | - | 6,200 |
| Feb 24, 2026 | 459.00 | 459.00 | 448.00 | 449.00 | 445.21 | -0.88% | 7,600 |
| Feb 20, 2026 | 449.00 | 455.00 | 447.00 | 453.00 | 449.18 | -0.44% | 8,800 |
| Feb 19, 2026 | 451.00 | 456.00 | 450.00 | 455.00 | 451.16 | 0.22% | 48,600 |
| Feb 18, 2026 | 458.00 | 460.00 | 453.00 | 454.00 | 450.17 | -0.87% | 10,000 |
| Feb 17, 2026 | 468.00 | 468.00 | 458.00 | 458.00 | 454.14 | -0.87% | 6,900 |
| Feb 16, 2026 | 463.00 | 465.00 | 460.00 | 462.00 | 458.10 | -0.65% | 9,100 |
| Feb 13, 2026 | 465.00 | 468.00 | 462.00 | 465.00 | 461.08 | -0.21% | 9,400 |
| Feb 12, 2026 | 468.00 | 470.00 | 465.00 | 466.00 | 462.07 | 1.30% | 66,500 |
| Feb 10, 2026 | 454.00 | 472.00 | 454.00 | 460.00 | 456.12 | -0.22% | 37,000 |
| Feb 9, 2026 | 460.00 | 467.00 | 460.00 | 461.00 | 457.11 | 2.44% | 72,300 |
| Feb 6, 2026 | 454.00 | 454.00 | 431.00 | 450.00 | 446.20 | -0.88% | 36,100 |
| Feb 5, 2026 | 454.00 | 458.00 | 451.00 | 454.00 | 450.17 | - | 20,600 |
| Feb 4, 2026 | 458.00 | 461.00 | 451.00 | 454.00 | 450.17 | -1.94% | 23,000 |
| Feb 3, 2026 | 465.00 | 467.00 | 461.00 | 463.00 | 459.09 | -0.43% | 57,900 |
| Feb 2, 2026 | 466.00 | 468.00 | 454.00 | 465.00 | 461.08 | -0.64% | 42,700 |
| Jan 30, 2026 | 465.00 | 471.00 | 454.00 | 468.00 | 464.05 | -0.64% | 21,100 |
| Jan 29, 2026 | 476.00 | 477.00 | 452.00 | 471.00 | 467.03 | 0.64% | 112,600 |
| Jan 28, 2026 | 468.00 | 481.00 | 459.00 | 468.00 | 464.05 | 9.35% | 222,800 |
| Jan 27, 2026 | 430.00 | 430.00 | 411.00 | 428.00 | 424.39 | 4.14% | 43,400 |
| Jan 26, 2026 | 411.00 | 418.00 | 407.00 | 411.00 | 407.53 | -0.72% | 8,500 |
| Jan 23, 2026 | 414.00 | 418.00 | 412.00 | 414.00 | 410.51 | -0.72% | 8,100 |
| Jan 22, 2026 | 413.00 | 418.00 | 411.00 | 417.00 | 413.48 | - | 5,200 |
| Jan 21, 2026 | 407.00 | 417.00 | 405.00 | 417.00 | 413.48 | 1.71% | 4,400 |
| Jan 20, 2026 | 415.00 | 415.00 | 409.00 | 410.00 | 406.54 | -2.61% | 11,100 |
| Jan 19, 2026 | 424.00 | 424.00 | 421.00 | 421.00 | 417.45 | -1.64% | 8,100 |
| Jan 16, 2026 | 424.00 | 428.00 | 421.00 | 428.00 | 424.39 | 0.94% | 26,100 |
| Jan 15, 2026 | 417.00 | 425.00 | 417.00 | 424.00 | 420.42 | 1.68% | 26,700 |
| Jan 14, 2026 | 410.00 | 418.00 | 409.00 | 417.00 | 413.48 | 3.22% | 18,600 |
| Jan 13, 2026 | 399.00 | 410.00 | 399.00 | 404.00 | 400.59 | 1.51% | 32,700 |
| Jan 9, 2026 | 395.00 | 402.00 | 395.00 | 398.00 | 394.64 | - | 9,400 |
| Jan 8, 2026 | 400.00 | 403.00 | 394.00 | 398.00 | 394.64 | -0.25% | 19,400 |
| Jan 7, 2026 | 390.00 | 399.00 | 390.00 | 399.00 | 395.63 | 1.01% | 13,900 |
| Jan 6, 2026 | 399.00 | 402.00 | 395.00 | 395.00 | 391.67 | -0.75% | 5,700 |
| Jan 5, 2026 | 390.00 | 402.00 | 389.00 | 398.00 | 394.64 | 2.05% | 23,300 |
| Dec 30, 2025 | 392.00 | 396.00 | 390.00 | 390.00 | 386.71 | -2.50% | 19,600 |
| Dec 29, 2025 | 401.00 | 403.00 | 399.00 | 400.00 | 396.62 | -0.25% | 14,600 |
| Dec 26, 2025 | 400.00 | 405.00 | 398.00 | 401.00 | 397.62 | 0.25% | 11,100 |
| Dec 25, 2025 | 400.00 | 402.00 | 391.00 | 400.00 | 396.62 | - | 18,500 |
| Dec 24, 2025 | 400.00 | 403.00 | 400.00 | 400.00 | 396.62 | -0.50% | 1,900 |
| Dec 23, 2025 | 400.00 | 408.00 | 400.00 | 402.00 | 398.61 | 0.50% | 21,200 |
| Dec 22, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 396.62 | -0.99% | 12,200 |
| Dec 19, 2025 | 401.00 | 405.00 | 400.00 | 404.00 | 400.59 | 1.51% | 7,500 |
| Dec 18, 2025 | 401.00 | 402.00 | 390.00 | 398.00 | 394.64 | -0.75% | 28,300 |
| Dec 17, 2025 | 401.00 | 402.00 | 394.00 | 401.00 | 397.62 | 1.26% | 8,600 |
| Dec 16, 2025 | 401.00 | 402.00 | 395.00 | 396.00 | 392.66 | -0.75% | 17,200 |
| Dec 15, 2025 | 400.00 | 401.00 | 394.00 | 399.00 | 395.63 | -0.50% | 14,100 |
| Dec 12, 2025 | 403.00 | 407.00 | 400.00 | 401.00 | 397.62 | -0.74% | 14,200 |
| Dec 11, 2025 | 410.00 | 410.00 | 404.00 | 404.00 | 400.59 | -0.25% | 19,100 |
| Dec 10, 2025 | 404.00 | 405.00 | 402.00 | 405.00 | 401.58 | -0.25% | 5,900 |
| Dec 9, 2025 | 411.00 | 412.00 | 406.00 | 406.00 | 402.57 | -1.22% | 18,100 |
| Dec 8, 2025 | 407.00 | 411.00 | 403.00 | 411.00 | 407.53 | 0.49% | 14,400 |
| Dec 5, 2025 | 410.00 | 414.00 | 404.00 | 409.00 | 405.55 | -0.24% | 24,900 |
| Dec 4, 2025 | 414.00 | 419.00 | 410.00 | 410.00 | 406.54 | -1.44% | 15,700 |
| Dec 3, 2025 | 420.00 | 424.00 | 412.00 | 416.00 | 412.49 | -0.95% | 62,000 |
| Dec 2, 2025 | 416.00 | 439.00 | 411.00 | 420.00 | 416.46 | 7.14% | 154,100 |
| Dec 1, 2025 | 402.00 | 402.00 | 392.00 | 392.00 | 388.69 | -2.24% | 5,300 |