Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Sec Carbon,Limited (5304.T)

Compare
2,191.00
+9.00
+(0.41%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 18, 20252,198.002,208.002,191.002,191.002,191.009,000
Mar 17, 20252,187.002,196.002,181.002,182.002,182.0014,000
Mar 14, 20252,170.002,178.002,157.002,177.002,177.0019,700
Mar 13, 20252,184.002,204.002,175.002,186.002,186.0010,800
Mar 12, 20252,200.002,200.002,181.002,183.002,183.0016,300
Mar 11, 20252,218.002,220.002,184.002,200.002,200.0019,500
Mar 10, 20252,210.002,236.002,200.002,200.002,200.0013,500
Mar 7, 20252,194.002,213.002,182.002,200.002,200.0014,700
Mar 6, 20252,198.002,207.002,193.002,194.002,194.0013,200
Mar 5, 20252,183.002,201.002,171.002,172.002,172.0012,400
Mar 4, 20252,184.002,216.002,181.002,184.002,184.0013,100
Mar 3, 20252,210.002,236.002,200.002,200.002,200.0029,100
Feb 28, 20252,200.002,200.002,151.002,170.002,170.0035,300
Feb 27, 20252,207.002,220.002,189.002,191.002,191.0020,600
Feb 26, 20252,179.002,219.002,179.002,187.002,187.0029,300
Feb 25, 20252,168.002,189.002,162.002,168.002,168.0026,200
Feb 21, 20252,160.002,195.002,154.002,154.002,154.0017,800
Feb 20, 20252,175.002,185.002,162.002,163.002,163.0017,000
Feb 19, 20252,200.002,202.002,170.002,177.002,177.0016,700
Feb 18, 20252,189.002,196.002,182.002,182.002,182.0010,500
Feb 17, 20252,228.002,234.002,193.002,193.002,193.0012,500
Feb 14, 20252,200.002,228.002,161.002,217.002,217.0046,500
Feb 13, 20252,245.002,280.002,243.002,280.002,280.0019,700
Feb 12, 20252,246.002,253.002,235.002,243.002,243.0014,700
Feb 10, 20252,218.002,241.002,213.002,239.002,239.0010,500
Feb 7, 20252,233.002,233.002,217.002,225.002,225.007,400
Feb 6, 20252,219.002,229.002,207.002,229.002,229.0010,500
Feb 5, 20252,200.002,219.002,192.002,219.002,219.008,900
Feb 4, 20252,198.002,221.002,195.002,203.002,203.0015,000
Feb 3, 20252,192.002,192.002,166.002,190.002,190.0020,900
Jan 31, 20252,171.002,198.002,165.002,193.002,193.0011,200
Jan 30, 20252,164.002,172.002,158.002,171.002,171.009,300
Jan 29, 20252,172.002,180.002,150.002,156.002,156.0015,900
Jan 28, 20252,150.002,180.002,150.002,168.002,168.0010,400
Jan 27, 20252,164.002,174.002,149.002,161.002,161.0026,700
Jan 24, 20252,169.002,170.002,148.002,163.002,163.0016,700
Jan 23, 20252,125.002,158.002,125.002,158.002,158.0021,200
Jan 22, 20252,134.002,140.002,125.002,125.002,125.006,900
Jan 21, 20252,145.002,145.002,122.002,129.002,129.006,100
Jan 20, 20252,155.002,158.002,117.002,155.002,155.0013,200
Jan 17, 20252,101.002,131.002,087.002,117.002,117.0014,800
Jan 16, 20252,148.002,148.002,106.002,106.002,106.0018,900
Jan 15, 20252,143.002,150.002,118.002,129.002,129.0019,200
Jan 14, 20252,159.002,160.002,122.002,138.002,138.0021,500
Jan 10, 20252,152.002,168.002,147.002,160.002,160.0014,500
Jan 9, 20252,197.002,197.002,160.002,168.002,168.0016,300
Jan 8, 20252,200.002,225.002,188.002,190.002,190.0016,300
Jan 7, 20252,232.002,232.002,185.002,200.002,200.009,600
Jan 6, 20252,237.002,237.002,190.002,190.002,190.0027,500
Dec 30, 20242,194.002,226.002,194.002,205.002,205.0018,900
Dec 27, 20242,258.002,260.002,205.002,212.002,212.0034,500
Dec 26, 20242,155.002,219.002,154.002,212.002,212.0036,400
Dec 25, 20242,121.002,143.002,115.002,143.002,143.0032,800
Dec 24, 20242,101.002,114.002,095.002,104.002,104.0036,400
Dec 23, 20242,104.002,116.002,085.002,096.002,096.0023,700
Dec 20, 20242,133.002,133.002,090.002,090.002,090.0018,900
Dec 19, 20242,084.002,119.002,082.002,102.002,102.0021,300
Dec 18, 20242,115.002,129.002,101.002,102.002,102.0017,200
Dec 17, 20242,121.002,129.002,103.002,109.002,109.0013,500
Dec 16, 20242,112.002,130.002,102.002,115.002,115.0014,800
Dec 13, 20242,093.002,126.002,093.002,112.002,112.0016,300
Dec 12, 20242,114.002,114.002,092.002,108.002,108.0021,300
Dec 11, 20242,110.002,110.002,078.002,101.002,101.0015,800
Dec 10, 20242,101.002,111.002,080.002,084.002,084.0023,800
Dec 9, 20242,118.002,125.002,087.002,099.002,099.0045,600
Dec 6, 20242,127.002,160.002,094.002,117.002,117.0045,900
Dec 5, 20242,091.002,105.002,086.002,087.002,087.0014,300
Dec 4, 20242,112.002,112.002,066.002,078.002,078.0028,800
Dec 3, 20242,096.002,121.002,090.002,114.002,114.0014,700
Dec 2, 20242,054.002,097.002,054.002,090.002,090.0027,800
Nov 29, 20242,057.002,074.002,043.002,061.002,061.0041,300
Nov 28, 20242,062.002,076.002,050.002,060.002,060.0019,400
Nov 27, 20242,109.002,112.002,048.002,062.002,062.0075,100
Nov 26, 20242,148.002,150.002,095.002,128.002,128.0048,500
Nov 25, 20242,174.002,174.002,136.002,148.002,148.0054,800
Nov 22, 20242,145.002,154.002,126.002,148.002,148.0025,700
Nov 21, 20242,150.002,158.002,133.002,145.002,145.0010,200
Nov 20, 20242,166.002,170.002,133.002,160.002,160.0015,600
Nov 19, 20242,138.002,171.002,138.002,166.002,166.0020,600
Nov 18, 20242,125.002,161.002,125.002,153.002,153.0024,100
Nov 15, 20242,146.002,159.002,132.002,138.002,138.0021,400
Nov 14, 20242,200.002,205.002,124.002,146.002,146.0050,600
Nov 13, 20242,265.002,270.002,225.002,225.002,225.0029,100
Nov 12, 20242,254.002,281.002,226.002,251.002,251.0027,800
Nov 11, 20242,310.002,325.002,261.002,271.002,271.0019,500
Nov 8, 20242,329.002,356.002,310.002,313.002,313.0030,100
Nov 7, 20242,256.002,347.002,256.002,326.002,326.0046,400
Nov 6, 20242,264.002,298.002,243.002,272.002,272.0033,200
Nov 5, 20242,250.002,259.002,235.002,249.002,249.0014,000
Nov 1, 20242,239.002,284.002,237.002,239.002,239.0025,400
Oct 31, 20242,273.002,289.002,229.002,287.002,287.0043,300
Oct 30, 20242,250.002,274.002,208.002,228.002,228.0075,500
Oct 29, 20242,210.002,261.002,210.002,254.002,254.0026,700
Oct 28, 20242,117.002,215.002,117.002,199.002,199.0036,800
Oct 25, 20242,180.002,181.002,108.002,140.002,140.0035,200
Oct 24, 20242,141.002,159.002,092.002,159.002,159.0018,100
Oct 23, 20242,157.002,157.002,130.002,141.002,141.0015,400
Oct 22, 20242,159.002,160.002,120.002,146.002,146.0025,200
Oct 21, 20242,160.002,166.002,140.002,160.002,160.0012,900
Oct 18, 20242,163.002,163.002,142.002,145.002,145.0010,400
Oct 17, 20242,152.002,175.002,140.002,165.002,165.0012,600
Oct 16, 20242,140.002,160.002,132.002,142.002,142.008,300
Oct 15, 20242,159.002,165.002,138.002,144.002,144.0016,600
Oct 11, 20242,165.002,173.002,159.002,161.002,161.007,000
Oct 10, 20242,157.002,171.002,145.002,168.002,168.009,800
Oct 9, 20242,175.002,175.002,140.002,153.002,153.0016,100
Oct 8, 20242,180.002,184.002,151.002,153.002,153.0014,000
Oct 7, 20242,200.002,206.002,179.002,189.002,189.0016,700
Oct 4, 20242,177.002,199.002,176.002,196.002,196.0010,700
Oct 3, 20242,185.002,214.002,177.002,177.002,177.0012,400
Oct 2, 20242,176.002,202.002,144.002,172.002,172.0011,600
Oct 1, 20242,120.002,168.002,120.002,163.002,163.009,900
Sep 30, 20242,098.002,140.002,098.002,105.002,105.0050,000
Sep 27, 2024 50.00 Dividend
Sep 27, 20242,184.002,215.002,175.002,186.002,186.0035,400
Sep 26, 20242,205.002,239.002,190.002,234.002,184.0027,000
Sep 25, 20242,166.002,210.002,140.002,210.002,160.5448,000
Sep 24, 20242,229.002,232.002,175.002,188.002,139.0323,300
Sep 20, 20242,186.002,222.002,171.002,200.002,150.7635,900
Sep 19, 20242,129.002,156.002,127.002,149.002,100.9015,500
Sep 18, 20242,066.002,100.002,060.002,100.002,053.0018,400
Sep 17, 20242,085.002,098.002,042.002,060.002,013.8932,000
Sep 13, 20242,105.002,115.002,074.002,088.002,041.2742,700
Sep 12, 20242,132.002,166.002,113.002,145.002,096.9912,800
Sep 11, 20242,145.002,149.002,080.002,095.002,048.1133,500
Sep 10, 20242,209.002,220.002,152.002,152.002,103.8426,100
Sep 9, 20242,090.002,174.002,085.002,159.002,110.6824,900
Sep 6, 20242,208.002,208.002,133.002,158.002,109.7018,800
Sep 5, 20242,150.002,213.002,141.002,175.002,126.3227,600
Sep 4, 20242,202.002,213.002,166.002,171.002,122.4146,200
Sep 3, 20242,285.002,300.002,261.002,263.002,212.3511,200
Sep 2, 20242,288.002,300.002,267.002,280.002,228.9717,900
Aug 30, 20242,262.002,285.002,257.002,274.002,223.1019,300
Aug 29, 20242,235.002,260.002,214.002,254.002,203.5518,200
Aug 28, 20242,281.002,281.002,217.002,225.002,175.2022,600
Aug 27, 20242,224.002,282.002,221.002,281.002,229.9540,800
Aug 26, 20242,210.002,213.002,153.002,199.002,149.7842,400
Aug 23, 20242,277.002,285.002,258.002,260.002,209.4216,500
Aug 22, 20242,248.002,281.002,245.002,254.002,203.5524,700
Aug 21, 20242,233.002,250.002,200.002,241.002,190.8416,700
Aug 20, 20242,295.002,295.002,244.002,263.002,212.3534,300
Aug 19, 20242,302.002,325.002,260.002,264.002,213.3339,300
Aug 16, 20242,270.002,299.002,242.002,294.002,242.6651,300
Aug 15, 20242,152.002,188.002,117.002,178.002,129.2529,900
Aug 14, 20242,176.002,176.002,108.002,146.002,097.9745,700
Aug 13, 20242,061.002,161.002,061.002,161.002,112.6389,800
Aug 9, 20242,025.002,058.001,983.002,041.001,995.3261,000
Aug 8, 20242,001.002,039.001,955.001,980.001,935.6898,400
Aug 7, 20241,979.002,106.001,977.002,043.001,997.27137,200
Aug 6, 20241,922.002,017.001,850.002,004.001,959.15108,000
Aug 5, 20242,020.002,048.001,750.001,802.001,761.67227,300
Aug 2, 20242,268.002,272.002,150.002,150.002,101.88134,700
Aug 1, 20242,386.002,386.002,325.002,334.002,281.7633,400
Jul 31, 20242,338.002,390.002,337.002,386.002,332.6023,700
Jul 30, 20242,375.002,375.002,338.002,344.002,291.5415,800
Jul 29, 20242,324.002,368.002,312.002,361.002,308.1634,600
Jul 26, 20242,299.002,323.002,294.002,295.002,243.6345,400
Jul 25, 20242,332.002,333.002,292.002,300.002,248.5251,600
Jul 24, 20242,386.002,386.002,345.002,345.002,292.5234,200
Jul 23, 20242,397.002,406.002,369.002,386.002,332.6039,200
Jul 22, 20242,415.002,415.002,360.002,370.002,316.9643,000
Jul 19, 20242,421.002,421.002,388.002,411.002,357.0444,800
Jul 18, 20242,471.002,471.002,411.002,421.002,366.8149,500
Jul 17, 20242,476.002,505.002,475.002,492.002,436.2345,600
Jul 16, 20242,459.002,480.002,459.002,475.002,419.6118,400
Jul 12, 20242,450.002,479.002,444.002,445.002,390.2834,100
Jul 11, 20242,476.002,476.002,439.002,462.002,406.9030,700
Jul 10, 20242,483.002,497.002,453.002,461.002,405.9240,400
Jul 9, 20242,525.002,539.002,495.002,507.002,450.8942,700
Jul 8, 20242,590.002,590.002,522.002,525.002,468.4946,900
Jul 5, 20242,683.002,694.002,590.002,590.002,532.0357,400
Jul 4, 20242,619.002,639.002,606.002,633.002,574.0764,100
Jul 3, 20242,495.002,612.002,492.002,590.002,532.0397,200
Jul 2, 20242,500.002,510.002,468.002,492.002,436.2344,600
Jul 1, 20242,544.002,555.002,480.002,481.002,425.4744,500
Jun 28, 20242,552.002,563.002,533.002,544.002,487.0639,500
Jun 27, 20242,493.002,548.002,487.002,546.002,489.0263,500
Jun 26, 20242,504.002,505.002,471.002,472.002,416.6737,600
Jun 25, 20242,524.002,529.002,490.002,500.002,444.0551,600
Jun 24, 20242,521.002,525.002,486.002,512.002,455.7829,900
Jun 21, 20242,520.002,528.002,486.002,503.002,446.9852,400
Jun 20, 20242,504.002,528.002,488.002,519.002,462.6250,200
Jun 19, 20242,478.002,500.002,473.002,498.002,442.0933,300
Jun 18, 20242,435.002,478.002,435.002,451.002,396.1419,300
Jun 17, 20242,490.002,492.002,408.002,433.002,378.5541,300
Jun 14, 20242,419.002,490.002,419.002,485.002,429.3833,800
Jun 13, 20242,525.002,535.002,420.002,436.002,381.4868,800
Jun 12, 20242,500.002,519.002,476.002,493.002,437.2068,400
Jun 11, 20242,440.002,513.002,440.002,481.002,425.4769,900
Jun 10, 20242,375.002,445.002,374.002,438.002,383.4345,300
Jun 7, 20242,341.002,380.002,341.002,374.002,320.8719,000
Jun 6, 20242,378.002,400.002,355.002,361.002,308.1642,600
Jun 5, 20242,353.002,371.002,340.002,345.002,292.5226,900
Jun 4, 20242,372.002,382.002,355.002,367.002,314.0219,800
Jun 3, 20242,355.002,376.002,349.002,362.002,309.1427,600
May 31, 20242,305.002,359.002,305.002,346.002,293.4938,900
May 30, 20242,268.002,295.002,257.002,290.002,238.7552,800
May 29, 20242,350.002,356.002,289.002,289.002,237.7737,300
May 28, 20242,339.002,368.002,335.002,349.002,296.4330,000
May 27, 20242,318.002,343.002,313.002,343.002,290.5633,100
May 24, 20242,328.002,343.002,307.002,316.002,264.1621,300
May 23, 20242,333.002,368.002,300.002,359.002,306.2034,300
May 22, 20242,386.002,388.002,333.002,333.002,280.7865,300
May 21, 20242,407.002,440.002,385.002,385.002,331.6245,700
May 20, 20242,391.002,412.002,381.002,385.002,331.6230,700
May 17, 20242,385.002,418.002,382.002,394.002,340.4230,600
May 16, 20242,403.002,424.002,382.002,423.002,368.7743,400
May 15, 20242,440.002,479.002,385.002,404.002,350.20106,700
May 14, 20242,457.002,457.002,377.002,408.002,354.1185,000
May 13, 20242,470.002,472.002,426.002,456.002,401.0373,000
May 10, 20242,517.002,531.002,460.002,489.002,433.2949,100
May 9, 20242,536.002,545.002,515.002,532.002,475.3345,300
May 8, 20242,582.002,598.002,540.002,551.002,493.9138,300
May 7, 20242,573.002,589.002,537.002,580.002,522.2674,600
May 2, 20242,518.002,538.002,498.002,515.002,458.7122,100
May 1, 20242,531.002,531.002,500.002,513.002,456.7624,900
Apr 30, 20242,462.002,567.002,450.002,555.002,497.8286,700
Apr 26, 20242,390.002,435.002,383.002,430.002,375.6141,500
Apr 25, 20242,428.002,428.002,390.002,390.002,336.5139,400
Apr 24, 20242,420.002,435.002,401.002,435.002,380.5037,700
Apr 23, 20242,430.002,430.002,391.002,402.002,348.2432,700
Apr 22, 20242,418.002,420.002,382.002,414.002,359.9740,700
Apr 19, 20242,433.002,439.002,357.002,390.002,336.5165,800
Apr 18, 20242,410.002,474.002,403.002,461.002,405.9226,300
Apr 17, 20242,488.002,490.002,421.002,430.002,375.6182,500
Apr 16, 20242,552.002,553.002,469.002,479.002,423.5269,300
Apr 15, 20242,580.002,585.002,556.002,572.002,514.4439,300
Apr 12, 20242,605.002,614.002,586.002,590.002,532.0343,300
Apr 11, 20242,565.002,603.002,545.002,599.002,540.8391,900
Apr 10, 20242,535.002,589.002,535.002,578.002,520.3042,500
Apr 9, 20242,522.002,545.002,490.002,535.002,478.2637,600
Apr 8, 20242,506.002,508.002,476.002,500.002,444.0544,500
Apr 5, 20242,502.002,506.002,464.002,494.002,438.1839,600
Apr 4, 20242,523.002,534.002,496.002,518.002,461.6437,000
Apr 3, 20242,492.002,526.002,457.002,492.002,436.2345,300
Apr 2, 20242,591.002,591.002,506.002,511.002,454.8064,000
Apr 1, 20242,645.002,650.002,573.002,590.002,532.0368,700
Mar 29, 20242,631.002,638.002,588.002,626.002,567.2338,100
Mar 28, 2024 66.00 Dividend
Mar 28, 20242,652.002,688.002,620.002,635.002,576.03124,400
Mar 27, 20242,650.002,687.002,635.002,648.002,524.2173,000
Mar 26, 20242,632.002,655.002,620.002,645.002,521.3536,600
Mar 25, 20242,669.002,682.002,629.002,631.002,508.0163,900
Mar 22, 20242,710.002,713.002,660.002,669.002,544.2345,300
Mar 21, 20242,712.002,720.002,685.002,701.002,574.7358,300
Mar 19, 20242,614.002,690.002,605.002,666.002,541.3766,900
Mar 18, 20242,664.002,678.002,636.002,636.002,512.7754,300