SEKIDO Co., Ltd. (TYO:9878)
Japan
· Delayed Price · Currency is JPY 592.00
+12.00 (2.07%)
Mar 10, 2026, 3:22 PM JST
SEKIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 585.00 | 594.00 | 582.00 | 594.00 | - | 2.41% | 34,100 |
| Mar 9, 2026 | 595.00 | 599.00 | 570.00 | 580.00 | 580.00 | -3.17% | 31,800 |
| Mar 6, 2026 | 581.00 | 605.00 | 581.00 | 599.00 | 599.00 | 2.74% | 27,000 |
| Mar 5, 2026 | 579.00 | 591.00 | 575.00 | 583.00 | 583.00 | 2.28% | 17,300 |
| Mar 4, 2026 | 576.00 | 589.00 | 570.00 | 570.00 | 570.00 | -2.56% | 27,300 |
| Mar 3, 2026 | 573.00 | 600.00 | 573.00 | 585.00 | 585.00 | 1.74% | 22,700 |
| Mar 2, 2026 | 580.00 | 583.00 | 556.00 | 575.00 | 575.00 | -7.11% | 84,300 |
| Feb 27, 2026 | 610.00 | 626.00 | 604.00 | 619.00 | 619.00 | 2.82% | 49,900 |
| Feb 26, 2026 | 577.00 | 604.00 | 571.00 | 602.00 | 602.00 | 5.61% | 53,300 |
| Feb 25, 2026 | 566.00 | 576.00 | 565.00 | 570.00 | 570.00 | 1.60% | 21,600 |
| Feb 24, 2026 | 569.00 | 574.00 | 560.00 | 561.00 | 561.00 | 1.08% | 24,700 |
| Feb 20, 2026 | 559.00 | 560.00 | 555.00 | 555.00 | 555.00 | -1.25% | 4,800 |
| Feb 19, 2026 | 560.00 | 568.00 | 560.00 | 562.00 | 562.00 | 1.26% | 14,800 |
| Feb 18, 2026 | 552.00 | 561.00 | 552.00 | 555.00 | 555.00 | 0.54% | 11,300 |
| Feb 17, 2026 | 560.00 | 561.00 | 552.00 | 552.00 | 552.00 | - | 8,200 |
| Feb 16, 2026 | 564.00 | 564.00 | 550.00 | 552.00 | 552.00 | -0.36% | 14,500 |
| Feb 13, 2026 | 561.00 | 563.00 | 553.00 | 554.00 | 554.00 | -1.60% | 6,900 |
| Feb 12, 2026 | 557.00 | 568.00 | 554.00 | 563.00 | 563.00 | 2.55% | 20,300 |
| Feb 10, 2026 | 535.00 | 553.00 | 535.00 | 549.00 | 549.00 | 2.43% | 19,700 |
| Feb 9, 2026 | 528.00 | 541.00 | 528.00 | 536.00 | 536.00 | 1.71% | 15,000 |
| Feb 6, 2026 | 516.00 | 527.00 | 514.00 | 527.00 | 527.00 | 1.74% | 16,800 |
| Feb 5, 2026 | 513.00 | 525.00 | 513.00 | 518.00 | 518.00 | 0.19% | 10,300 |
| Feb 4, 2026 | 520.00 | 529.00 | 517.00 | 517.00 | 517.00 | -2.08% | 30,400 |
| Feb 3, 2026 | 520.00 | 528.00 | 515.00 | 528.00 | 528.00 | -3.30% | 45,400 |
| Feb 2, 2026 | 558.00 | 560.00 | 546.00 | 546.00 | 546.00 | -0.73% | 30,400 |
| Jan 30, 2026 | 531.00 | 556.00 | 531.00 | 550.00 | 550.00 | 3.19% | 17,400 |
| Jan 29, 2026 | 543.00 | 543.00 | 531.00 | 533.00 | 533.00 | -0.37% | 10,500 |
| Jan 28, 2026 | 552.00 | 552.00 | 532.00 | 535.00 | 535.00 | -2.73% | 18,800 |
| Jan 27, 2026 | 552.00 | 552.00 | 545.00 | 550.00 | 550.00 | 1.48% | 10,600 |
| Jan 26, 2026 | 544.00 | 550.00 | 542.00 | 542.00 | 542.00 | -1.28% | 15,800 |
| Jan 23, 2026 | 542.00 | 550.00 | 542.00 | 549.00 | 549.00 | 1.29% | 17,600 |
| Jan 22, 2026 | 565.00 | 569.00 | 542.00 | 542.00 | 542.00 | -2.87% | 33,700 |
| Jan 21, 2026 | 567.00 | 567.00 | 550.00 | 558.00 | 558.00 | -2.79% | 48,300 |
| Jan 20, 2026 | 571.00 | 574.00 | 560.00 | 574.00 | 574.00 | 2.32% | 28,000 |
| Jan 19, 2026 | 582.00 | 588.00 | 560.00 | 561.00 | 561.00 | -2.77% | 63,200 |
| Jan 16, 2026 | 554.00 | 588.00 | 549.00 | 577.00 | 577.00 | 5.48% | 102,700 |
| Jan 15, 2026 | 545.00 | 550.00 | 540.00 | 547.00 | 547.00 | 1.30% | 29,000 |
| Jan 14, 2026 | 525.00 | 542.00 | 522.00 | 540.00 | 540.00 | 4.05% | 49,700 |
| Jan 13, 2026 | 517.00 | 524.00 | 513.00 | 519.00 | 519.00 | 2.37% | 70,200 |
| Jan 9, 2026 | 500.00 | 510.00 | 500.00 | 507.00 | 507.00 | 1.60% | 46,000 |
| Jan 8, 2026 | 496.00 | 500.00 | 493.00 | 499.00 | 499.00 | 1.84% | 30,100 |
| Jan 7, 2026 | 490.00 | 501.00 | 484.00 | 490.00 | 490.00 | - | 38,700 |
| Jan 6, 2026 | 481.00 | 493.00 | 481.00 | 490.00 | 490.00 | 2.94% | 34,300 |
| Jan 5, 2026 | 475.00 | 486.00 | 475.00 | 476.00 | 476.00 | 1.49% | 47,200 |
| Dec 30, 2025 | 474.00 | 477.00 | 469.00 | 469.00 | 469.00 | -1.47% | 32,800 |
| Dec 29, 2025 | 466.00 | 485.00 | 462.00 | 476.00 | 476.00 | 3.93% | 65,100 |
| Dec 26, 2025 | 460.00 | 462.00 | 458.00 | 458.00 | 458.00 | -0.87% | 54,100 |
| Dec 25, 2025 | 462.00 | 466.00 | 459.00 | 462.00 | 462.00 | - | 64,100 |
| Dec 24, 2025 | 467.00 | 473.00 | 462.00 | 462.00 | 462.00 | -1.07% | 35,100 |
| Dec 23, 2025 | 467.00 | 475.00 | 464.00 | 467.00 | 467.00 | - | 34,700 |
| Dec 22, 2025 | 466.00 | 468.00 | 458.00 | 467.00 | 467.00 | 0.43% | 38,700 |
| Dec 19, 2025 | 481.00 | 483.00 | 464.00 | 465.00 | 465.00 | -2.72% | 48,900 |
| Dec 18, 2025 | 478.00 | 489.00 | 468.00 | 478.00 | 478.00 | -1.65% | 35,800 |
| Dec 17, 2025 | 467.00 | 497.00 | 467.00 | 486.00 | 486.00 | 4.07% | 71,100 |
| Dec 16, 2025 | 474.00 | 475.00 | 467.00 | 467.00 | 467.00 | -1.27% | 29,800 |
| Dec 15, 2025 | 475.00 | 476.00 | 468.00 | 473.00 | 473.00 | 0.21% | 34,900 |
| Dec 12, 2025 | 488.00 | 488.00 | 467.00 | 472.00 | 472.00 | -3.08% | 68,500 |
| Dec 11, 2025 | 527.00 | 527.00 | 470.00 | 487.00 | 487.00 | -6.70% | 202,000 |
| Dec 10, 2025 | 540.00 | 565.00 | 522.00 | 522.00 | 522.00 | -8.42% | 367,100 |
| Dec 9, 2025 | 604.00 | 635.00 | 548.00 | 570.00 | 570.00 | -10.09% | 656,000 |
| Dec 8, 2025 | 570.00 | 634.00 | 539.00 | 634.00 | 634.00 | 13.21% | 83,600 |
| Dec 5, 2025 | 593.00 | 596.00 | 560.00 | 560.00 | 560.00 | -6.51% | 91,600 |
| Dec 4, 2025 | 610.00 | 644.00 | 581.00 | 599.00 | 599.00 | -1.16% | 271,600 |
| Dec 3, 2025 | 585.00 | 606.00 | 570.00 | 606.00 | 606.00 | 4.48% | 50,600 |
| Dec 2, 2025 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | -0.68% | 9,100 |
| Dec 1, 2025 | 583.00 | 586.00 | 581.00 | 584.00 | 584.00 | -0.17% | 12,500 |
| Nov 28, 2025 | 581.00 | 588.00 | 581.00 | 585.00 | 585.00 | 0.52% | 8,300 |
| Nov 27, 2025 | 583.00 | 588.00 | 582.00 | 582.00 | 582.00 | - | 9,900 |
| Nov 26, 2025 | 584.00 | 590.00 | 580.00 | 582.00 | 582.00 | - | 12,400 |
| Nov 25, 2025 | 580.00 | 587.00 | 579.00 | 582.00 | 582.00 | 1.57% | 10,300 |
| Nov 21, 2025 | 569.00 | 576.00 | 565.00 | 573.00 | 573.00 | 0.70% | 10,300 |
| Nov 20, 2025 | 574.00 | 584.00 | 567.00 | 569.00 | 569.00 | -1.56% | 15,500 |
| Nov 19, 2025 | 580.00 | 585.00 | 575.00 | 578.00 | 578.00 | -0.52% | 17,100 |
| Nov 18, 2025 | 590.00 | 594.00 | 580.00 | 581.00 | 581.00 | -1.86% | 21,000 |
| Nov 17, 2025 | 604.00 | 606.00 | 585.00 | 592.00 | 592.00 | -1.82% | 23,400 |
| Nov 14, 2025 | 607.00 | 615.00 | 603.00 | 603.00 | 603.00 | -0.66% | 10,700 |
| Nov 13, 2025 | 614.00 | 615.00 | 606.00 | 607.00 | 607.00 | -1.14% | 6,300 |
| Nov 12, 2025 | 607.00 | 622.00 | 607.00 | 614.00 | 614.00 | 1.15% | 12,900 |
| Nov 11, 2025 | 614.00 | 615.00 | 605.00 | 607.00 | 607.00 | -1.14% | 14,500 |
| Nov 10, 2025 | 613.00 | 620.00 | 613.00 | 614.00 | 614.00 | 0.16% | 9,000 |
| Nov 7, 2025 | 604.00 | 619.00 | 604.00 | 613.00 | 613.00 | 1.49% | 10,500 |
| Nov 6, 2025 | 601.00 | 612.00 | 593.00 | 604.00 | 604.00 | - | 17,100 |
| Nov 5, 2025 | 596.00 | 606.00 | 588.00 | 604.00 | 604.00 | 0.50% | 28,000 |
| Nov 4, 2025 | 589.00 | 609.00 | 570.00 | 601.00 | 601.00 | -1.31% | 61,700 |
| Oct 31, 2025 | 603.00 | 628.00 | 603.00 | 609.00 | 609.00 | 0.66% | 16,700 |
| Oct 30, 2025 | 610.00 | 615.00 | 604.00 | 605.00 | 605.00 | - | 20,100 |
| Oct 29, 2025 | 628.00 | 632.00 | 600.00 | 605.00 | 605.00 | -3.35% | 58,300 |
| Oct 28, 2025 | 631.00 | 632.00 | 620.00 | 626.00 | 626.00 | -1.11% | 20,700 |
| Oct 27, 2025 | 635.00 | 638.00 | 625.00 | 633.00 | 633.00 | - | 21,600 |
| Oct 24, 2025 | 648.00 | 648.00 | 632.00 | 633.00 | 633.00 | -2.91% | 13,600 |
| Oct 23, 2025 | 655.00 | 655.00 | 646.00 | 652.00 | 652.00 | -0.46% | 8,100 |
| Oct 22, 2025 | 643.00 | 655.00 | 643.00 | 655.00 | 655.00 | 1.87% | 20,600 |
| Oct 21, 2025 | 635.00 | 643.00 | 630.00 | 643.00 | 643.00 | 0.78% | 14,300 |
| Oct 20, 2025 | 621.00 | 640.00 | 619.00 | 638.00 | 638.00 | 3.24% | 15,900 |
| Oct 17, 2025 | 631.00 | 631.00 | 618.00 | 618.00 | 618.00 | -2.37% | 31,300 |
| Oct 16, 2025 | 636.00 | 646.00 | 630.00 | 633.00 | 633.00 | -0.47% | 19,800 |
| Oct 15, 2025 | 621.00 | 638.00 | 621.00 | 636.00 | 636.00 | 2.09% | 22,900 |
| Oct 14, 2025 | 630.00 | 637.00 | 620.00 | 623.00 | 623.00 | -1.42% | 38,600 |
| Oct 10, 2025 | 639.00 | 647.00 | 630.00 | 632.00 | 632.00 | -1.10% | 25,200 |
| Oct 9, 2025 | 650.00 | 650.00 | 637.00 | 639.00 | 639.00 | -1.24% | 19,600 |