SECOM CO., LTD. (TYO:9735)
Japan
· Delayed Price · Currency is JPY 6,001.00
+48.00 (0.81%)
At close: Mar 9, 2026
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,993.00 | 6,003.00 | 5,911.00 | 5,953.00 | 5,953.00 | -0.18% | 763,200 |
| Mar 5, 2026 | 6,038.00 | 6,089.00 | 5,940.00 | 5,964.00 | 5,964.00 | 0.44% | 1,546,200 |
| Mar 4, 2026 | 5,885.00 | 5,997.00 | 5,823.00 | 5,938.00 | 5,938.00 | 0.56% | 1,770,200 |
| Mar 3, 2026 | 6,041.00 | 6,041.00 | 5,859.00 | 5,905.00 | 5,905.00 | -1.71% | 1,034,300 |
| Mar 2, 2026 | 5,977.00 | 6,067.00 | 5,953.00 | 6,008.00 | 6,008.00 | -0.50% | 937,200 |
| Feb 27, 2026 | 6,045.00 | 6,120.00 | 6,026.00 | 6,038.00 | 6,038.00 | 0.28% | 2,346,400 |
| Feb 26, 2026 | 6,037.00 | 6,100.00 | 6,016.00 | 6,021.00 | 6,021.00 | 0.69% | 960,600 |
| Feb 25, 2026 | 5,962.00 | 6,014.00 | 5,916.00 | 5,980.00 | 5,980.00 | 0.57% | 1,039,100 |
| Feb 24, 2026 | 5,929.00 | 5,983.00 | 5,864.00 | 5,946.00 | 5,946.00 | -0.65% | 975,100 |
| Feb 20, 2026 | 5,983.00 | 6,041.00 | 5,965.00 | 5,985.00 | 5,985.00 | 0.79% | 1,010,100 |
| Feb 19, 2026 | 5,939.00 | 5,966.00 | 5,860.00 | 5,938.00 | 5,938.00 | -0.27% | 765,900 |
| Feb 18, 2026 | 5,842.00 | 5,973.00 | 5,820.00 | 5,954.00 | 5,954.00 | 1.31% | 926,000 |
| Feb 17, 2026 | 5,878.00 | 5,883.00 | 5,792.00 | 5,877.00 | 5,877.00 | -0.29% | 645,600 |
| Feb 16, 2026 | 6,175.00 | 6,175.00 | 5,775.00 | 5,894.00 | 5,894.00 | -2.98% | 1,292,400 |
| Feb 13, 2026 | 6,134.00 | 6,184.00 | 6,057.00 | 6,075.00 | 6,075.00 | -1.86% | 2,062,900 |
| Feb 12, 2026 | 6,192.00 | 6,228.00 | 6,121.00 | 6,190.00 | 6,190.00 | -0.16% | 1,343,200 |
| Feb 10, 2026 | 6,162.00 | 6,243.00 | 6,145.00 | 6,200.00 | 6,200.00 | 1.41% | 1,469,000 |
| Feb 9, 2026 | 6,362.00 | 6,430.00 | 6,079.00 | 6,114.00 | 6,114.00 | 2.55% | 2,618,700 |
| Feb 6, 2026 | 5,920.00 | 5,977.00 | 5,900.00 | 5,962.00 | 5,962.00 | 1.07% | 979,000 |
| Feb 5, 2026 | 5,955.00 | 5,970.00 | 5,837.00 | 5,899.00 | 5,899.00 | 2.50% | 1,005,500 |
| Feb 4, 2026 | 5,830.00 | 5,854.00 | 5,740.00 | 5,755.00 | 5,755.00 | -1.86% | 1,039,700 |
| Feb 3, 2026 | 5,727.00 | 5,911.00 | 5,724.00 | 5,864.00 | 5,864.00 | 2.46% | 1,300,700 |
| Feb 2, 2026 | 5,759.00 | 5,773.00 | 5,677.00 | 5,723.00 | 5,723.00 | 1.13% | 736,400 |
| Jan 30, 2026 | 5,647.00 | 5,693.00 | 5,612.00 | 5,659.00 | 5,659.00 | -0.70% | 957,900 |
| Jan 29, 2026 | 5,688.00 | 5,700.00 | 5,573.00 | 5,699.00 | 5,699.00 | -0.51% | 1,140,800 |
| Jan 28, 2026 | 5,710.00 | 5,791.00 | 5,706.00 | 5,728.00 | 5,728.00 | -0.81% | 1,041,300 |
| Jan 27, 2026 | 5,784.00 | 5,811.00 | 5,743.00 | 5,775.00 | 5,775.00 | -0.52% | 923,700 |
| Jan 26, 2026 | 5,803.00 | 5,835.00 | 5,758.00 | 5,805.00 | 5,805.00 | -0.51% | 777,000 |
| Jan 23, 2026 | 5,857.00 | 5,863.00 | 5,787.00 | 5,835.00 | 5,835.00 | 0.60% | 552,700 |
| Jan 22, 2026 | 5,815.00 | 5,836.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.48% | 855,100 |
| Jan 21, 2026 | 5,879.00 | 5,912.00 | 5,813.00 | 5,828.00 | 5,828.00 | -0.75% | 1,213,700 |
| Jan 20, 2026 | 5,835.00 | 5,892.00 | 5,819.00 | 5,872.00 | 5,872.00 | -0.09% | 891,800 |
| Jan 19, 2026 | 5,824.00 | 5,884.00 | 5,803.00 | 5,877.00 | 5,877.00 | 0.94% | 752,700 |
| Jan 16, 2026 | 5,747.00 | 5,868.00 | 5,738.00 | 5,822.00 | 5,822.00 | 0.50% | 1,019,400 |
| Jan 15, 2026 | 5,800.00 | 5,831.00 | 5,761.00 | 5,793.00 | 5,793.00 | 0.73% | 1,083,400 |
| Jan 14, 2026 | 5,728.00 | 5,776.00 | 5,708.00 | 5,751.00 | 5,751.00 | 0.35% | 1,251,800 |
| Jan 13, 2026 | 5,846.00 | 5,846.00 | 5,697.00 | 5,731.00 | 5,731.00 | 1.24% | 1,490,700 |
| Jan 9, 2026 | 5,659.00 | 5,672.00 | 5,601.00 | 5,661.00 | 5,661.00 | 0.53% | 1,107,700 |
| Jan 8, 2026 | 5,618.00 | 5,637.00 | 5,583.00 | 5,631.00 | 5,631.00 | 0.57% | 736,400 |
| Jan 7, 2026 | 5,598.00 | 5,649.00 | 5,576.00 | 5,599.00 | 5,599.00 | -0.41% | 728,500 |
| Jan 6, 2026 | 5,587.00 | 5,623.00 | 5,549.00 | 5,622.00 | 5,622.00 | 1.54% | 1,105,300 |
| Jan 5, 2026 | 5,591.00 | 5,619.00 | 5,536.00 | 5,537.00 | 5,537.00 | -0.65% | 815,500 |
| Dec 30, 2025 | 5,600.00 | 5,618.00 | 5,547.00 | 5,573.00 | 5,573.00 | -0.50% | 916,800 |
| Dec 29, 2025 | 5,631.00 | 5,631.00 | 5,564.00 | 5,601.00 | 5,601.00 | -0.46% | 748,300 |
| Dec 26, 2025 | 5,605.00 | 5,654.00 | 5,605.00 | 5,627.00 | 5,627.00 | -0.09% | 424,900 |
| Dec 25, 2025 | 5,609.00 | 5,637.00 | 5,578.00 | 5,632.00 | 5,632.00 | 0.52% | 263,900 |
| Dec 24, 2025 | 5,680.00 | 5,692.00 | 5,590.00 | 5,603.00 | 5,603.00 | -0.94% | 615,800 |
| Dec 23, 2025 | 5,628.00 | 5,658.00 | 5,604.00 | 5,656.00 | 5,656.00 | 1.07% | 586,300 |
| Dec 22, 2025 | 5,600.00 | 5,662.00 | 5,579.00 | 5,596.00 | 5,596.00 | -0.92% | 675,600 |
| Dec 19, 2025 | 5,660.00 | 5,692.00 | 5,622.00 | 5,648.00 | 5,648.00 | -0.34% | 1,858,000 |
| Dec 18, 2025 | 5,621.00 | 5,693.00 | 5,604.00 | 5,667.00 | 5,667.00 | 1.18% | 741,500 |
| Dec 17, 2025 | 5,605.00 | 5,613.00 | 5,546.00 | 5,601.00 | 5,601.00 | -0.07% | 922,700 |
| Dec 16, 2025 | 5,624.00 | 5,650.00 | 5,564.00 | 5,605.00 | 5,605.00 | 0.27% | 1,031,400 |
| Dec 15, 2025 | 5,582.00 | 5,608.00 | 5,530.00 | 5,590.00 | 5,590.00 | 1.14% | 595,700 |
| Dec 12, 2025 | 5,507.00 | 5,536.00 | 5,446.00 | 5,527.00 | 5,527.00 | 1.38% | 1,245,100 |
| Dec 11, 2025 | 5,500.00 | 5,504.00 | 5,397.00 | 5,452.00 | 5,452.00 | -0.51% | 727,100 |
| Dec 10, 2025 | 5,428.00 | 5,498.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.62% | 942,300 |
| Dec 9, 2025 | 5,443.00 | 5,456.00 | 5,389.00 | 5,446.00 | 5,446.00 | 0.52% | 677,500 |
| Dec 8, 2025 | 5,376.00 | 5,427.00 | 5,352.00 | 5,418.00 | 5,418.00 | 1.75% | 706,200 |
| 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 |