SECOM CO., LTD. (TYO:9735)
Japan
· Delayed Price · Currency is JPY 5,758.00
+84.00 (1.48%)
Apr 28, 2026, 3:30 PM JST
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,741.00 | 5,763.00 | 5,698.00 | 5,758.00 | 5,758.00 | 1.48% | 1,132,300 |
| Apr 27, 2026 | 5,638.00 | 5,698.00 | 5,602.00 | 5,674.00 | 5,674.00 | 0.07% | 1,230,800 |
| Apr 24, 2026 | 5,680.00 | 5,743.00 | 5,650.00 | 5,670.00 | 5,670.00 | -1.22% | 1,230,000 |
| Apr 23, 2026 | 5,746.00 | 5,772.00 | 5,683.00 | 5,740.00 | 5,740.00 | -1.10% | 1,272,700 |
| Apr 22, 2026 | 5,926.00 | 5,930.00 | 5,775.00 | 5,804.00 | 5,804.00 | -1.79% | 867,500 |
| Apr 21, 2026 | 5,982.00 | 6,030.00 | 5,876.00 | 5,910.00 | 5,910.00 | -1.66% | 1,167,000 |
| Apr 20, 2026 | 6,055.00 | 6,091.00 | 5,977.00 | 6,010.00 | 6,010.00 | -0.84% | 695,400 |
| Apr 17, 2026 | 6,057.00 | 6,101.00 | 6,038.00 | 6,061.00 | 6,061.00 | 0.25% | 927,000 |
| Apr 16, 2026 | 6,038.00 | 6,084.00 | 6,030.00 | 6,046.00 | 6,046.00 | 0.15% | 975,700 |
| Apr 15, 2026 | 6,026.00 | 6,064.00 | 5,997.00 | 6,037.00 | 6,037.00 | -0.10% | 1,033,500 |
| Apr 14, 2026 | 6,078.00 | 6,121.00 | 6,030.00 | 6,043.00 | 6,043.00 | -0.12% | 784,600 |
| Apr 13, 2026 | 6,000.00 | 6,068.00 | 5,955.00 | 6,050.00 | 6,050.00 | -0.05% | 774,300 |
| Apr 10, 2026 | 6,188.00 | 6,190.00 | 6,021.00 | 6,053.00 | 6,053.00 | -1.37% | 1,286,900 |
| Apr 9, 2026 | 6,216.00 | 6,226.00 | 6,131.00 | 6,137.00 | 6,137.00 | 0.03% | 1,112,600 |
| Apr 8, 2026 | 6,315.00 | 6,315.00 | 6,124.00 | 6,135.00 | 6,135.00 | -0.02% | 1,271,900 |
| Apr 7, 2026 | 6,131.00 | 6,191.00 | 6,101.00 | 6,136.00 | 6,136.00 | - | 766,100 |
| Apr 6, 2026 | 6,124.00 | 6,194.00 | 6,102.00 | 6,136.00 | 6,136.00 | 0.21% | 744,700 |
| Apr 3, 2026 | 6,083.00 | 6,138.00 | 6,070.00 | 6,123.00 | 6,123.00 | 0.66% | 671,900 |
| Apr 2, 2026 | 6,116.00 | 6,135.00 | 6,047.00 | 6,083.00 | 6,083.00 | 0.46% | 876,800 |
| Apr 1, 2026 | 6,114.00 | 6,118.00 | 6,046.00 | 6,055.00 | 6,055.00 | 0.31% | 1,417,400 |
| Mar 31, 2026 | 6,015.00 | 6,092.00 | 5,974.00 | 6,036.00 | 6,036.00 | 0.75% | 1,472,200 |
| Mar 30, 2026 | 5,812.00 | 5,999.00 | 5,806.00 | 5,991.00 | 5,991.00 | 0.49% | 1,781,800 |
| Mar 27, 2026 | 5,937.00 | 6,006.00 | 5,932.00 | 5,962.00 | 5,912.00 | 0.90% | 1,365,800 |
| Mar 26, 2026 | 5,890.00 | 5,914.00 | 5,855.00 | 5,909.00 | 5,859.44 | 0.03% | 906,400 |
| Mar 25, 2026 | 5,882.00 | 5,958.00 | 5,878.00 | 5,907.00 | 5,857.46 | 0.68% | 1,027,000 |
| Mar 24, 2026 | 5,849.00 | 5,913.00 | 5,842.00 | 5,867.00 | 5,817.80 | 1.05% | 889,200 |
| Mar 23, 2026 | 5,897.00 | 5,960.00 | 5,760.00 | 5,806.00 | 5,757.31 | -2.86% | 1,393,800 |
| Mar 19, 2026 | 6,032.00 | 6,082.00 | 5,977.00 | 5,977.00 | 5,926.87 | -2.53% | 1,531,200 |
| Mar 18, 2026 | 6,044.00 | 6,132.00 | 6,044.00 | 6,132.00 | 6,080.57 | 1.04% | 923,100 |
| Mar 17, 2026 | 6,030.00 | 6,098.00 | 6,030.00 | 6,069.00 | 6,018.10 | 0.95% | 798,800 |
| Mar 16, 2026 | 5,940.00 | 6,039.00 | 5,930.00 | 6,012.00 | 5,961.58 | 0.08% | 797,300 |
| Mar 13, 2026 | 5,835.00 | 6,009.00 | 5,800.00 | 6,007.00 | 5,956.62 | 2.23% | 1,395,800 |
| Mar 12, 2026 | 5,888.00 | 5,927.00 | 5,837.00 | 5,876.00 | 5,826.72 | -2.54% | 1,255,400 |
| Mar 11, 2026 | 6,028.00 | 6,079.00 | 5,964.00 | 6,029.00 | 5,978.44 | -0.05% | 1,197,800 |
| Mar 10, 2026 | 6,101.00 | 6,108.00 | 5,997.00 | 6,032.00 | 5,981.41 | 0.52% | 1,250,600 |
| Mar 9, 2026 | 5,867.00 | 6,033.00 | 5,859.00 | 6,001.00 | 5,950.67 | 0.81% | 1,335,100 |
| Mar 6, 2026 | 5,993.00 | 6,003.00 | 5,911.00 | 5,953.00 | 5,903.08 | -0.18% | 763,200 |
| Mar 5, 2026 | 6,038.00 | 6,089.00 | 5,940.00 | 5,964.00 | 5,913.98 | 0.44% | 1,546,200 |
| Mar 4, 2026 | 5,885.00 | 5,997.00 | 5,823.00 | 5,938.00 | 5,888.20 | 0.56% | 1,770,200 |
| Mar 3, 2026 | 6,041.00 | 6,041.00 | 5,859.00 | 5,905.00 | 5,855.48 | -1.71% | 1,034,300 |
| Mar 2, 2026 | 5,977.00 | 6,067.00 | 5,953.00 | 6,008.00 | 5,957.61 | -0.50% | 937,200 |
| Feb 27, 2026 | 6,045.00 | 6,120.00 | 6,026.00 | 6,038.00 | 5,987.36 | 0.28% | 2,346,400 |
| Feb 26, 2026 | 6,037.00 | 6,100.00 | 6,016.00 | 6,021.00 | 5,970.51 | 0.69% | 960,600 |
| Feb 25, 2026 | 5,962.00 | 6,014.00 | 5,916.00 | 5,980.00 | 5,929.85 | 0.57% | 1,039,100 |
| Feb 24, 2026 | 5,929.00 | 5,983.00 | 5,864.00 | 5,946.00 | 5,896.13 | -0.65% | 975,100 |
| Feb 20, 2026 | 5,983.00 | 6,041.00 | 5,965.00 | 5,985.00 | 5,934.81 | 0.79% | 1,010,100 |
| Feb 19, 2026 | 5,939.00 | 5,966.00 | 5,860.00 | 5,938.00 | 5,888.20 | -0.27% | 765,900 |
| Feb 18, 2026 | 5,842.00 | 5,973.00 | 5,820.00 | 5,954.00 | 5,904.07 | 1.31% | 926,000 |
| Feb 17, 2026 | 5,878.00 | 5,883.00 | 5,792.00 | 5,877.00 | 5,827.71 | -0.29% | 645,600 |
| Feb 16, 2026 | 6,175.00 | 6,175.00 | 5,775.00 | 5,894.00 | 5,844.57 | -2.98% | 1,292,400 |
| Feb 13, 2026 | 6,134.00 | 6,184.00 | 6,057.00 | 6,075.00 | 6,024.05 | -1.86% | 2,062,900 |
| Feb 12, 2026 | 6,192.00 | 6,228.00 | 6,121.00 | 6,190.00 | 6,138.09 | -0.16% | 1,343,200 |
| Feb 10, 2026 | 6,162.00 | 6,243.00 | 6,145.00 | 6,200.00 | 6,148.00 | 1.41% | 1,469,000 |
| Feb 9, 2026 | 6,362.00 | 6,430.00 | 6,079.00 | 6,114.00 | 6,062.73 | 2.55% | 2,618,700 |
| Feb 6, 2026 | 5,920.00 | 5,977.00 | 5,900.00 | 5,962.00 | 5,912.00 | 1.07% | 979,000 |
| Feb 5, 2026 | 5,955.00 | 5,970.00 | 5,837.00 | 5,899.00 | 5,849.53 | 2.50% | 1,005,500 |
| Feb 4, 2026 | 5,830.00 | 5,854.00 | 5,740.00 | 5,755.00 | 5,706.74 | -1.86% | 1,039,700 |
| Feb 3, 2026 | 5,727.00 | 5,911.00 | 5,724.00 | 5,864.00 | 5,814.82 | 2.46% | 1,300,700 |
| Feb 2, 2026 | 5,759.00 | 5,773.00 | 5,677.00 | 5,723.00 | 5,675.00 | 1.13% | 736,400 |
| Jan 30, 2026 | 5,647.00 | 5,693.00 | 5,612.00 | 5,659.00 | 5,611.54 | -0.70% | 957,900 |
| Jan 29, 2026 | 5,688.00 | 5,700.00 | 5,573.00 | 5,699.00 | 5,651.21 | -0.51% | 1,140,800 |
| Jan 28, 2026 | 5,710.00 | 5,791.00 | 5,706.00 | 5,728.00 | 5,679.96 | -0.81% | 1,041,300 |
| Jan 27, 2026 | 5,784.00 | 5,811.00 | 5,743.00 | 5,775.00 | 5,726.57 | -0.52% | 923,700 |
| Jan 26, 2026 | 5,803.00 | 5,835.00 | 5,758.00 | 5,805.00 | 5,756.32 | -0.51% | 777,000 |
| Jan 23, 2026 | 5,857.00 | 5,863.00 | 5,787.00 | 5,835.00 | 5,786.07 | 0.60% | 552,700 |
| Jan 22, 2026 | 5,815.00 | 5,836.00 | 5,760.00 | 5,800.00 | 5,751.36 | -0.48% | 855,100 |
| Jan 21, 2026 | 5,879.00 | 5,912.00 | 5,813.00 | 5,828.00 | 5,779.12 | -0.75% | 1,213,700 |
| Jan 20, 2026 | 5,835.00 | 5,892.00 | 5,819.00 | 5,872.00 | 5,822.75 | -0.09% | 891,800 |
| Jan 19, 2026 | 5,824.00 | 5,884.00 | 5,803.00 | 5,877.00 | 5,827.71 | 0.94% | 752,700 |
| Jan 16, 2026 | 5,747.00 | 5,868.00 | 5,738.00 | 5,822.00 | 5,773.17 | 0.50% | 1,019,400 |
| Jan 15, 2026 | 5,800.00 | 5,831.00 | 5,761.00 | 5,793.00 | 5,744.42 | 0.73% | 1,083,400 |
| Jan 14, 2026 | 5,728.00 | 5,776.00 | 5,708.00 | 5,751.00 | 5,702.77 | 0.35% | 1,251,800 |
| Jan 13, 2026 | 5,846.00 | 5,846.00 | 5,697.00 | 5,731.00 | 5,682.94 | 1.24% | 1,490,700 |
| Jan 9, 2026 | 5,659.00 | 5,672.00 | 5,601.00 | 5,661.00 | 5,613.52 | 0.53% | 1,107,700 |
| Jan 8, 2026 | 5,618.00 | 5,637.00 | 5,583.00 | 5,631.00 | 5,583.78 | 0.57% | 736,400 |
| Jan 7, 2026 | 5,598.00 | 5,649.00 | 5,576.00 | 5,599.00 | 5,552.04 | -0.41% | 728,500 |
| Jan 6, 2026 | 5,587.00 | 5,623.00 | 5,549.00 | 5,622.00 | 5,574.85 | 1.54% | 1,105,300 |
| Jan 5, 2026 | 5,591.00 | 5,619.00 | 5,536.00 | 5,537.00 | 5,490.56 | -0.65% | 815,500 |
| Dec 30, 2025 | 5,600.00 | 5,618.00 | 5,547.00 | 5,573.00 | 5,526.26 | -0.50% | 916,800 |
| Dec 29, 2025 | 5,631.00 | 5,631.00 | 5,564.00 | 5,601.00 | 5,554.03 | -0.46% | 748,300 |
| Dec 26, 2025 | 5,605.00 | 5,654.00 | 5,605.00 | 5,627.00 | 5,579.81 | -0.09% | 424,900 |
| Dec 25, 2025 | 5,609.00 | 5,637.00 | 5,578.00 | 5,632.00 | 5,584.77 | 0.52% | 263,900 |
| Dec 24, 2025 | 5,680.00 | 5,692.00 | 5,590.00 | 5,603.00 | 5,556.01 | -0.94% | 615,800 |
| Dec 23, 2025 | 5,628.00 | 5,658.00 | 5,604.00 | 5,656.00 | 5,608.57 | 1.07% | 586,300 |
| Dec 22, 2025 | 5,600.00 | 5,662.00 | 5,579.00 | 5,596.00 | 5,549.07 | -0.92% | 675,600 |
| Dec 19, 2025 | 5,660.00 | 5,692.00 | 5,622.00 | 5,648.00 | 5,600.63 | -0.34% | 1,858,000 |
| Dec 18, 2025 | 5,621.00 | 5,693.00 | 5,604.00 | 5,667.00 | 5,619.47 | 1.18% | 741,500 |
| Dec 17, 2025 | 5,605.00 | 5,613.00 | 5,546.00 | 5,601.00 | 5,554.03 | -0.07% | 922,700 |
| Dec 16, 2025 | 5,624.00 | 5,650.00 | 5,564.00 | 5,605.00 | 5,557.99 | 0.27% | 1,031,400 |
| Dec 15, 2025 | 5,582.00 | 5,608.00 | 5,530.00 | 5,590.00 | 5,543.12 | 1.14% | 595,700 |
| Dec 12, 2025 | 5,507.00 | 5,536.00 | 5,446.00 | 5,527.00 | 5,480.65 | 1.38% | 1,245,100 |
| Dec 11, 2025 | 5,500.00 | 5,504.00 | 5,397.00 | 5,452.00 | 5,406.28 | -0.51% | 727,100 |
| Dec 10, 2025 | 5,428.00 | 5,498.00 | 5,400.00 | 5,480.00 | 5,434.04 | 0.62% | 942,300 |
| Dec 9, 2025 | 5,443.00 | 5,456.00 | 5,389.00 | 5,446.00 | 5,400.33 | 0.52% | 677,500 |
| Dec 8, 2025 | 5,376.00 | 5,427.00 | 5,352.00 | 5,418.00 | 5,372.56 | 1.75% | 706,200 |
| Dec 5, 2025 | 5,400.00 | 5,444.00 | 5,290.00 | 5,325.00 | 5,280.34 | -2.79% | 978,000 |
| Dec 4, 2025 | 5,434.00 | 5,504.00 | 5,433.00 | 5,478.00 | 5,432.06 | 0.29% | 863,700 |
| Dec 3, 2025 | 5,406.00 | 5,479.00 | 5,400.00 | 5,462.00 | 5,416.19 | 0.15% | 931,900 |
| Dec 2, 2025 | 5,309.00 | 5,458.00 | 5,308.00 | 5,454.00 | 5,408.26 | 2.19% | 1,046,100 |
| Dec 1, 2025 | 5,379.00 | 5,466.00 | 5,312.00 | 5,337.00 | 5,292.24 | 1.10% | 1,471,700 |