SECOM CO., LTD. (TYO:9735)
Japan
· Delayed Price · Currency is JPY 5,325.00
-153.00 (-2.79%)
At close: Dec 5, 2025
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,400.00 | 5,444.00 | 5,290.00 | 5,325.00 | 5,325.00 | -2.79% | 978,000 |
| Dec 4, 2025 | 5,434.00 | 5,504.00 | 5,433.00 | 5,478.00 | 5,478.00 | 0.29% | 863,700 |
| Dec 3, 2025 | 5,406.00 | 5,479.00 | 5,400.00 | 5,462.00 | 5,462.00 | 0.15% | 931,900 |
| Dec 2, 2025 | 5,309.00 | 5,458.00 | 5,308.00 | 5,454.00 | 5,454.00 | 2.19% | 1,046,100 |
| Dec 1, 2025 | 5,379.00 | 5,466.00 | 5,312.00 | 5,337.00 | 5,337.00 | 1.10% | 1,471,700 |
| Nov 28, 2025 | 5,323.00 | 5,360.00 | 5,279.00 | 5,279.00 | 5,279.00 | -1.53% | 1,273,900 |
| Nov 27, 2025 | 5,411.00 | 5,438.00 | 5,356.00 | 5,361.00 | 5,361.00 | -1.45% | 615,600 |
| Nov 26, 2025 | 5,417.00 | 5,492.00 | 5,408.00 | 5,440.00 | 5,440.00 | 0.18% | 1,220,400 |
| Nov 25, 2025 | 5,499.00 | 5,500.00 | 5,405.00 | 5,430.00 | 5,430.00 | -0.89% | 1,076,300 |
| Nov 21, 2025 | 5,400.00 | 5,500.00 | 5,376.00 | 5,479.00 | 5,479.00 | 2.26% | 3,516,200 |
| Nov 20, 2025 | 5,285.00 | 5,382.00 | 5,266.00 | 5,358.00 | 5,358.00 | 2.25% | 1,177,500 |
| Nov 19, 2025 | 5,253.00 | 5,299.00 | 5,232.00 | 5,240.00 | 5,240.00 | 0.15% | 1,079,100 |
| Nov 18, 2025 | 5,283.00 | 5,312.00 | 5,200.00 | 5,232.00 | 5,232.00 | -1.52% | 941,100 |
| Nov 17, 2025 | 5,259.00 | 5,313.00 | 5,239.00 | 5,313.00 | 5,313.00 | 0.70% | 844,400 |
| Nov 14, 2025 | 5,304.00 | 5,304.00 | 5,208.00 | 5,276.00 | 5,276.00 | 1.38% | 1,332,000 |
| Nov 13, 2025 | 5,220.00 | 5,244.00 | 5,177.00 | 5,204.00 | 5,204.00 | -0.12% | 1,053,100 |
| Nov 12, 2025 | 5,233.00 | 5,404.00 | 5,169.00 | 5,210.00 | 5,210.00 | -2.25% | 1,685,000 |
| Nov 11, 2025 | 5,297.00 | 5,368.00 | 5,290.00 | 5,330.00 | 5,330.00 | - | 1,030,000 |
| Nov 10, 2025 | 5,247.00 | 5,355.00 | 5,247.00 | 5,330.00 | 5,330.00 | 1.78% | 1,259,000 |
| Nov 7, 2025 | 5,194.00 | 5,264.00 | 5,194.00 | 5,237.00 | 5,237.00 | 0.79% | 1,323,000 |
| Nov 6, 2025 | 5,183.00 | 5,254.00 | 5,172.00 | 5,196.00 | 5,196.00 | 0.08% | 1,022,100 |
| Nov 5, 2025 | 5,265.00 | 5,350.00 | 5,142.00 | 5,192.00 | 5,192.00 | 0.52% | 1,994,600 |
| Nov 4, 2025 | 5,156.00 | 5,221.00 | 5,123.00 | 5,165.00 | 5,165.00 | -0.92% | 1,758,400 |
| Oct 31, 2025 | 5,183.00 | 5,236.00 | 5,176.00 | 5,213.00 | 5,213.00 | 1.09% | 1,171,300 |
| Oct 30, 2025 | 5,115.00 | 5,157.00 | 5,065.00 | 5,157.00 | 5,157.00 | 0.86% | 3,989,200 |
| Oct 29, 2025 | 5,131.00 | 5,160.00 | 5,071.00 | 5,113.00 | 5,113.00 | -0.93% | 976,100 |
| Oct 28, 2025 | 5,185.00 | 5,190.00 | 5,136.00 | 5,161.00 | 5,161.00 | -0.85% | 886,200 |
| Oct 27, 2025 | 5,253.00 | 5,286.00 | 5,202.00 | 5,205.00 | 5,205.00 | -0.02% | 1,110,400 |
| Oct 24, 2025 | 5,240.00 | 5,253.00 | 5,200.00 | 5,206.00 | 5,206.00 | -0.69% | 880,300 |
| Oct 23, 2025 | 5,265.00 | 5,273.00 | 5,225.00 | 5,242.00 | 5,242.00 | -0.47% | 827,400 |
| Oct 22, 2025 | 5,224.00 | 5,306.00 | 5,224.00 | 5,267.00 | 5,267.00 | 0.82% | 758,000 |
| Oct 21, 2025 | 5,189.00 | 5,264.00 | 5,185.00 | 5,224.00 | 5,224.00 | 0.35% | 906,000 |
| Oct 20, 2025 | 5,236.00 | 5,246.00 | 5,197.00 | 5,206.00 | 5,206.00 | 1.26% | 1,064,200 |
| Oct 17, 2025 | 5,102.00 | 5,158.00 | 5,101.00 | 5,141.00 | 5,141.00 | -0.48% | 1,137,900 |
| Oct 16, 2025 | 5,171.00 | 5,211.00 | 5,126.00 | 5,166.00 | 5,166.00 | 0.23% | 1,129,300 |
| Oct 15, 2025 | 5,220.00 | 5,241.00 | 5,151.00 | 5,154.00 | 5,154.00 | -0.94% | 1,257,400 |
| Oct 14, 2025 | 5,241.00 | 5,436.00 | 5,158.00 | 5,203.00 | 5,203.00 | -2.13% | 1,541,000 |
| Oct 10, 2025 | 5,375.00 | 5,396.00 | 5,316.00 | 5,316.00 | 5,316.00 | -0.82% | 1,724,300 |
| Oct 9, 2025 | 5,379.00 | 5,393.00 | 5,315.00 | 5,360.00 | 5,360.00 | -0.35% | 1,094,000 |
| Oct 8, 2025 | 5,449.00 | 5,459.00 | 5,370.00 | 5,379.00 | 5,379.00 | -0.68% | 1,267,300 |
| Oct 7, 2025 | 5,405.00 | 5,430.00 | 5,381.00 | 5,416.00 | 5,416.00 | 0.04% | 1,136,300 |
| Oct 6, 2025 | 5,537.00 | 5,537.00 | 5,414.00 | 5,414.00 | 5,414.00 | 1.12% | 1,450,000 |
| Oct 3, 2025 | 5,336.00 | 5,393.00 | 5,330.00 | 5,354.00 | 5,354.00 | 0.09% | 843,200 |
| Oct 2, 2025 | 5,350.00 | 5,380.00 | 5,307.00 | 5,349.00 | 5,349.00 | -0.98% | 927,300 |
| Oct 1, 2025 | 5,409.00 | 5,436.00 | 5,372.00 | 5,402.00 | 5,402.00 | -0.42% | 1,113,000 |
| Sep 30, 2025 | 5,374.00 | 5,437.00 | 5,357.00 | 5,425.00 | 5,425.00 | 0.04% | 1,067,700 |
| Sep 29, 2025 | 5,534.00 | 5,535.00 | 5,399.00 | 5,423.00 | 5,423.00 | -2.57% | 1,227,100 |
| Sep 26, 2025 | 5,551.00 | 5,602.00 | 5,517.00 | 5,566.00 | 5,516.00 | 0.40% | 1,301,500 |
| Sep 25, 2025 | 5,620.00 | 5,624.00 | 5,526.00 | 5,544.00 | 5,494.20 | -0.18% | 1,198,100 |
| Sep 24, 2025 | 5,625.00 | 5,641.00 | 5,511.00 | 5,554.00 | 5,504.11 | 0.09% | 997,300 |
| Sep 22, 2025 | 5,572.00 | 5,603.00 | 5,540.00 | 5,549.00 | 5,499.15 | -0.54% | 1,014,800 |
| Sep 19, 2025 | 5,646.00 | 5,707.00 | 5,557.00 | 5,579.00 | 5,528.88 | -1.66% | 2,104,800 |
| Sep 18, 2025 | 5,675.00 | 5,695.00 | 5,606.00 | 5,673.00 | 5,622.04 | 0.39% | 1,126,800 |
| Sep 17, 2025 | 5,673.00 | 5,704.00 | 5,645.00 | 5,651.00 | 5,600.24 | -0.74% | 981,900 |
| Sep 16, 2025 | 5,594.00 | 5,734.00 | 5,594.00 | 5,693.00 | 5,641.86 | 2.74% | 1,275,500 |
| Sep 12, 2025 | 5,633.00 | 5,634.00 | 5,532.00 | 5,541.00 | 5,491.22 | -0.34% | 1,722,900 |
| Sep 11, 2025 | 5,494.00 | 5,588.00 | 5,490.00 | 5,560.00 | 5,510.05 | 0.23% | 783,400 |
| Sep 10, 2025 | 5,522.00 | 5,547.00 | 5,494.00 | 5,547.00 | 5,497.17 | 0.56% | 1,134,300 |
| Sep 9, 2025 | 5,551.00 | 5,592.00 | 5,507.00 | 5,516.00 | 5,466.45 | -0.63% | 878,000 |
| Sep 8, 2025 | 5,568.00 | 5,614.00 | 5,551.00 | 5,551.00 | 5,501.13 | 0.27% | 870,300 |
| Sep 5, 2025 | 5,535.00 | 5,591.00 | 5,528.00 | 5,536.00 | 5,486.27 | -0.07% | 696,800 |
| Sep 4, 2025 | 5,515.00 | 5,560.00 | 5,495.00 | 5,540.00 | 5,490.23 | 0.38% | 662,200 |
| Sep 3, 2025 | 5,491.00 | 5,539.00 | 5,481.00 | 5,519.00 | 5,469.42 | 0.33% | 964,000 |
| Sep 2, 2025 | 5,507.00 | 5,540.00 | 5,490.00 | 5,501.00 | 5,451.58 | 0.09% | 789,600 |
| Sep 1, 2025 | 5,448.00 | 5,523.00 | 5,448.00 | 5,496.00 | 5,446.63 | 0.88% | 801,500 |
| Aug 29, 2025 | 5,466.00 | 5,516.00 | 5,448.00 | 5,448.00 | 5,399.06 | -0.62% | 983,300 |
| Aug 28, 2025 | 5,469.00 | 5,495.00 | 5,430.00 | 5,482.00 | 5,432.75 | 0.07% | 953,700 |
| Aug 27, 2025 | 5,428.00 | 5,505.00 | 5,428.00 | 5,478.00 | 5,428.79 | 0.51% | 879,800 |
| Aug 26, 2025 | 5,473.00 | 5,516.00 | 5,450.00 | 5,450.00 | 5,401.04 | -0.64% | 1,446,600 |
| Aug 25, 2025 | 5,621.00 | 5,631.00 | 5,440.00 | 5,485.00 | 5,435.73 | -2.75% | 954,200 |
| Aug 22, 2025 | 5,680.00 | 5,704.00 | 5,623.00 | 5,640.00 | 5,589.34 | -1.43% | 755,400 |
| Aug 21, 2025 | 5,779.00 | 5,782.00 | 5,722.00 | 5,722.00 | 5,670.60 | -1.26% | 618,500 |
| Aug 20, 2025 | 5,786.00 | 5,809.00 | 5,724.00 | 5,795.00 | 5,742.94 | 0.98% | 1,057,500 |
| Aug 19, 2025 | 5,760.00 | 5,791.00 | 5,727.00 | 5,739.00 | 5,687.45 | -0.36% | 1,036,800 |
| Aug 18, 2025 | 5,743.00 | 5,801.00 | 5,740.00 | 5,760.00 | 5,708.26 | 0.12% | 779,900 |
| Aug 15, 2025 | 5,791.00 | 5,823.00 | 5,717.00 | 5,753.00 | 5,701.32 | -0.09% | 1,042,700 |
| Aug 14, 2025 | 5,802.00 | 5,837.00 | 5,742.00 | 5,758.00 | 5,706.28 | -1.35% | 845,900 |
| Aug 13, 2025 | 5,819.00 | 5,884.00 | 5,811.00 | 5,837.00 | 5,784.57 | 0.48% | 1,244,900 |
| Aug 12, 2025 | 5,700.00 | 5,895.00 | 5,677.00 | 5,809.00 | 5,756.82 | 0.29% | 1,569,700 |
| Aug 8, 2025 | 5,788.00 | 5,842.00 | 5,763.00 | 5,792.00 | 5,739.97 | 0.73% | 1,451,800 |
| Aug 7, 2025 | 5,750.00 | 5,785.00 | 5,738.00 | 5,750.00 | 5,698.35 | 0.23% | 944,100 |
| Aug 6, 2025 | 5,631.00 | 5,783.00 | 5,622.00 | 5,737.00 | 5,685.46 | 2.08% | 989,100 |
| Aug 5, 2025 | 5,574.00 | 5,629.00 | 5,558.00 | 5,620.00 | 5,569.51 | 0.83% | 882,200 |
| Aug 4, 2025 | 5,520.00 | 5,585.00 | 5,487.00 | 5,574.00 | 5,523.93 | 0.09% | 695,800 |
| Aug 1, 2025 | 5,446.00 | 5,590.00 | 5,417.00 | 5,569.00 | 5,518.97 | 2.82% | 923,400 |
| Jul 31, 2025 | 5,441.00 | 5,448.00 | 5,411.00 | 5,416.00 | 5,367.35 | 0.17% | 830,600 |
| Jul 30, 2025 | 5,390.00 | 5,407.00 | 5,362.00 | 5,407.00 | 5,358.43 | 0.20% | 523,400 |
| Jul 29, 2025 | 5,358.00 | 5,398.00 | 5,352.00 | 5,396.00 | 5,347.53 | -0.35% | 664,400 |
| Jul 28, 2025 | 5,430.00 | 5,447.00 | 5,400.00 | 5,415.00 | 5,366.36 | 0.28% | 620,000 |
| Jul 25, 2025 | 5,500.00 | 5,526.00 | 5,400.00 | 5,400.00 | 5,351.49 | -0.75% | 694,600 |
| Jul 24, 2025 | 5,400.00 | 5,459.00 | 5,356.00 | 5,441.00 | 5,392.12 | 1.70% | 987,000 |
| Jul 23, 2025 | 5,289.00 | 5,397.00 | 5,284.00 | 5,350.00 | 5,301.94 | 1.27% | 1,271,000 |
| Jul 22, 2025 | 5,328.00 | 5,350.00 | 5,260.00 | 5,283.00 | 5,235.54 | -1.34% | 709,700 |
| Jul 18, 2025 | 5,367.00 | 5,368.00 | 5,338.00 | 5,355.00 | 5,306.90 | 0.77% | 571,500 |
| Jul 17, 2025 | 5,228.00 | 5,328.00 | 5,220.00 | 5,314.00 | 5,266.26 | 1.24% | 655,500 |
| Jul 16, 2025 | 5,210.00 | 5,258.00 | 5,193.00 | 5,249.00 | 5,201.85 | 0.59% | 746,700 |
| Jul 15, 2025 | 5,279.00 | 5,288.00 | 5,216.00 | 5,218.00 | 5,171.13 | -0.78% | 740,500 |
| Jul 14, 2025 | 5,249.00 | 5,280.00 | 5,233.00 | 5,259.00 | 5,211.76 | 0.06% | 604,700 |
| Jul 11, 2025 | 5,291.00 | 5,348.00 | 5,238.00 | 5,256.00 | 5,208.78 | 0.79% | 1,023,800 |
| Jul 10, 2025 | 5,258.00 | 5,270.00 | 5,202.00 | 5,215.00 | 5,168.15 | -1.12% | 1,359,500 |