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

SECOM CO., LTD. (9735.T)

Compare
5,178.00
+215.00
+(4.33%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255,033.005,219.004,967.005,178.005,178.001,818,600
Apr 3, 20254,855.004,974.004,850.004,963.004,963.001,230,100
Apr 2, 20255,100.005,106.004,996.005,025.005,025.00932,800
Apr 1, 20255,150.005,166.005,054.005,090.005,090.00801,400
Mar 31, 20255,145.005,153.005,063.005,087.005,087.001,449,600
Mar 28, 2025 50.00 Dividend
Mar 28, 20255,215.005,250.005,204.005,232.005,232.001,192,900
Mar 27, 20255,274.005,309.005,247.005,283.005,233.001,096,500
Mar 26, 20255,280.005,308.005,240.005,255.005,205.271,269,600
Mar 25, 20255,157.005,255.005,150.005,229.005,179.51897,800
Mar 24, 20255,239.005,243.005,128.005,161.005,112.15798,000
Mar 21, 20255,235.005,305.005,212.005,246.005,196.351,500,400
Mar 19, 20255,245.005,321.005,236.005,290.005,239.93686,900
Mar 18, 20255,276.005,327.005,227.005,269.005,219.13908,500
Mar 17, 20255,216.005,243.005,197.005,209.005,159.70791,400
Mar 14, 20255,127.005,217.005,120.005,160.005,111.161,644,600
Mar 13, 20255,207.005,254.005,143.005,170.005,121.071,026,300
Mar 12, 20255,212.005,271.005,193.005,260.005,210.22760,300
Mar 11, 20255,240.005,254.005,141.005,204.005,154.751,084,100
Mar 10, 20255,184.005,268.005,142.005,256.005,206.26794,200
Mar 7, 20255,141.005,190.005,099.005,148.005,099.28884,600
Mar 6, 20255,259.005,259.005,183.005,201.005,151.78850,900
Mar 5, 20255,248.005,270.005,201.005,257.005,207.25786,300
Mar 4, 20255,240.005,277.005,178.005,227.005,177.53776,300
Mar 3, 20255,200.005,238.005,156.005,213.005,163.66620,200
Feb 28, 20255,141.005,183.005,038.005,147.005,098.291,370,300
Feb 27, 20255,127.005,186.005,114.005,154.005,105.22647,700
Feb 26, 20255,101.005,128.005,067.005,128.005,079.47880,700
Feb 25, 20255,086.005,118.005,035.005,117.005,068.57732,500
Feb 21, 20255,118.005,142.005,056.005,083.005,034.89576,700
Feb 20, 20255,127.005,142.005,071.005,106.005,057.68770,000
Feb 19, 20255,142.005,168.005,109.005,128.005,079.47420,300
Feb 18, 20255,145.005,176.005,118.005,166.005,117.11569,600
Feb 17, 20255,185.005,242.005,130.005,146.005,097.30777,200
Feb 14, 20255,185.005,222.005,126.005,222.005,172.581,086,400
Feb 13, 20255,247.005,279.005,145.005,233.005,183.471,149,600
Feb 12, 20255,364.005,371.005,220.005,246.005,196.351,211,300
Feb 10, 20255,161.005,197.005,151.005,151.005,102.25499,200
Feb 7, 20255,206.005,227.005,155.005,172.005,123.05477,700
Feb 6, 20255,125.005,201.005,123.005,194.005,144.84633,300
Feb 5, 20255,089.005,157.005,089.005,142.005,093.33706,300
Feb 4, 20255,221.005,225.005,072.005,072.005,024.00779,500
Feb 3, 20255,141.005,183.005,115.005,166.005,117.11920,900
Jan 31, 20255,243.005,274.005,215.005,233.005,183.47807,500
Jan 30, 20255,244.005,304.005,225.005,289.005,238.94610,900
Jan 29, 20255,320.005,320.005,238.005,266.005,216.16835,700
Jan 28, 20255,319.005,362.005,292.005,309.005,258.75730,800
Jan 27, 20255,299.005,322.005,270.005,294.005,243.90636,900
Jan 24, 20255,255.005,280.005,195.005,199.005,149.79521,300
Jan 23, 20255,120.005,219.005,104.005,205.005,155.74774,500
Jan 22, 20255,142.005,176.005,133.005,175.005,126.02705,000
Jan 21, 20255,145.005,150.005,083.005,143.005,094.33629,700
Jan 20, 20255,148.005,173.005,122.005,145.005,096.31444,300
Jan 17, 20255,145.005,171.005,116.005,159.005,110.17610,600
Jan 16, 20255,232.005,260.005,182.005,183.005,133.95776,600
Jan 15, 20255,224.005,245.005,151.005,163.005,114.14750,500
Jan 14, 20255,155.005,264.005,123.005,143.005,094.33977,200
Jan 10, 20255,229.005,273.005,155.005,155.005,106.211,275,300
Jan 9, 20255,203.005,216.005,160.005,203.005,153.76754,400
Jan 8, 20255,233.005,266.005,171.005,216.005,166.63770,300
Jan 7, 20255,231.005,304.005,208.005,270.005,220.12609,100
Jan 6, 20255,327.005,386.005,216.005,237.005,187.441,002,800
Dec 30, 20245,411.005,473.005,352.005,369.005,318.19836,000
Dec 27, 20245,340.005,440.005,328.005,404.005,352.851,015,500
Dec 26, 20245,309.005,353.005,287.005,353.005,302.34580,700
Dec 25, 20245,337.005,337.005,263.005,277.005,227.06571,100
Dec 24, 20245,324.005,346.005,293.005,313.005,262.72304,900
Dec 23, 20245,312.005,348.005,296.005,323.005,272.62539,100
Dec 20, 20245,334.005,349.005,286.005,288.005,237.951,003,700
Dec 19, 20245,250.005,302.005,240.005,289.005,238.94584,300
Dec 18, 20245,263.005,316.005,260.005,276.005,226.07553,900
Dec 17, 20245,316.005,355.005,285.005,295.005,244.89651,700
Dec 16, 20245,350.005,367.005,291.005,316.005,265.69473,500
Dec 13, 20245,306.005,373.005,288.005,334.005,283.521,282,300
Dec 12, 20245,358.005,450.005,351.005,406.005,354.84884,800
Dec 11, 20245,360.005,362.005,294.005,310.005,259.74762,000
Dec 10, 20245,393.005,400.005,302.005,337.005,286.49686,500
Dec 9, 20245,327.005,388.005,309.005,362.005,311.25852,600
Dec 6, 20245,258.005,311.005,251.005,311.005,260.73513,200
Dec 5, 20245,300.005,315.005,255.005,271.005,221.11700,300
Dec 4, 20245,227.005,260.005,189.005,244.005,194.37732,900
Dec 3, 20245,229.005,279.005,214.005,258.005,208.241,150,600
Dec 2, 20245,231.005,280.005,194.005,256.005,206.26727,600
Nov 29, 20245,198.005,250.005,167.005,223.005,173.57636,500
Nov 28, 20245,173.005,218.005,161.005,217.005,167.62412,900
Nov 27, 20245,238.005,245.005,149.005,186.005,136.92519,700
Nov 26, 20245,187.005,221.005,147.005,213.005,163.66592,500
Nov 25, 20245,236.005,249.005,183.005,192.005,142.861,465,800
Nov 22, 20245,105.005,205.005,101.005,192.005,142.86601,400
Nov 21, 20245,150.005,224.005,120.005,120.005,071.54685,700
Nov 20, 20245,138.005,159.005,096.005,145.005,096.31823,200
Nov 19, 20245,167.005,185.005,115.005,153.005,104.23810,700
Nov 18, 20245,130.005,216.005,115.005,172.005,123.05842,700
Nov 15, 20245,130.005,225.005,114.005,153.005,104.23937,100
Nov 14, 20245,160.005,180.005,127.005,145.005,096.31847,800
Nov 13, 20245,229.005,258.005,160.005,183.005,133.951,015,800
Nov 12, 20245,333.005,380.005,251.005,282.005,232.011,275,100
Nov 11, 20245,485.005,498.005,258.005,258.005,208.241,960,200
Nov 8, 20245,522.005,600.005,501.005,533.005,480.631,231,800
Nov 7, 20245,445.005,475.005,396.005,403.005,351.86838,400
Nov 6, 20245,413.005,494.005,360.005,416.005,364.74871,800
Nov 5, 20245,389.005,414.005,266.005,414.005,362.76783,500
Nov 1, 20245,367.005,456.005,331.005,389.005,338.00820,300
Oct 31, 20245,490.005,494.005,416.005,461.005,409.321,011,500
Oct 30, 20245,400.005,489.005,398.005,462.005,410.311,344,100
Oct 29, 20245,390.005,455.005,343.005,455.005,403.37610,500
Oct 28, 20245,290.005,467.005,283.005,404.005,352.85984,300
Oct 25, 20245,277.005,354.005,269.005,350.005,299.37727,500
Oct 24, 20245,260.005,313.005,226.005,283.005,233.00971,400
Oct 23, 20245,260.005,334.005,260.005,293.005,242.91590,500
Oct 22, 20245,287.005,296.005,215.005,261.005,211.21906,600
Oct 21, 20245,336.005,349.005,279.005,280.005,230.03470,000
Oct 18, 20245,353.005,388.005,306.005,332.005,281.54503,100
Oct 17, 20245,312.005,371.005,293.005,333.005,282.53813,000
Oct 16, 20245,294.005,357.005,263.005,300.005,249.84626,400
Oct 15, 20245,298.005,349.005,286.005,317.005,266.68937,100
Oct 11, 20245,381.005,381.005,295.005,317.005,266.681,014,300
Oct 10, 20245,394.005,440.005,375.005,381.005,330.07547,500
Oct 9, 20245,423.005,471.005,382.005,399.005,347.90598,500
Oct 8, 20245,295.005,398.005,287.005,383.005,332.05789,600
Oct 7, 20245,450.005,450.005,337.005,337.005,286.49887,500
Oct 4, 20245,340.005,388.005,291.005,351.005,300.36842,600
Oct 3, 20245,593.005,603.005,324.005,340.005,289.461,496,400
Oct 2, 20245,290.005,358.005,263.005,293.005,242.91939,000
Oct 1, 20245,337.005,370.005,282.005,313.005,262.721,061,400
Sep 30, 20245,202.005,380.005,202.005,294.005,243.901,831,600
Sep 27, 2024 95.00 Dividend
Sep 27, 20245,439.005,544.005,390.005,502.005,449.931,259,400
Sep 27, 2024 2:1 Stock Splits
Sep 26, 20245,520.005,535.005,460.005,507.505,361.271,248,000
Sep 25, 20245,390.005,525.005,390.005,485.005,339.371,157,400
Sep 24, 20245,482.505,572.505,452.505,520.005,373.441,436,600
Sep 20, 20245,527.505,542.505,435.005,457.505,312.602,128,800
Sep 19, 20245,590.005,615.005,490.005,497.505,351.541,001,200
Sep 18, 20245,542.505,605.005,492.505,532.505,385.61825,200
Sep 17, 20245,565.005,572.505,475.005,520.005,373.441,059,400
Sep 13, 20245,545.005,555.005,462.505,462.505,317.471,498,200
Sep 12, 20245,510.005,537.505,480.005,502.505,356.411,268,800
Sep 11, 20245,470.005,497.505,367.505,435.005,290.701,338,400
Sep 10, 20245,515.005,587.505,495.005,495.005,349.111,163,200
Sep 9, 20245,345.005,535.005,345.005,500.005,353.971,249,800
Sep 6, 20245,415.005,457.505,377.505,390.005,246.89869,800
Sep 5, 20245,215.005,420.005,215.005,377.505,234.731,191,600
Sep 4, 20245,277.505,412.505,275.005,337.505,195.791,745,200
Sep 3, 20245,317.505,435.005,317.505,427.505,283.40662,000
Sep 2, 20245,347.505,360.005,297.505,360.005,217.69692,600
Aug 30, 20245,270.005,317.505,237.505,310.005,169.021,721,600
Aug 29, 20245,347.505,372.505,295.005,320.005,178.751,084,200
Aug 28, 20245,310.005,372.505,260.005,347.505,205.521,010,000
Aug 27, 20245,252.505,310.005,227.505,277.505,137.38878,400
Aug 26, 20245,145.005,242.505,140.005,217.505,078.97804,200
Aug 23, 20245,160.005,270.005,157.505,252.505,113.041,141,000
Aug 22, 20245,152.505,200.005,072.505,115.004,979.191,464,000
Aug 21, 20245,135.005,240.005,130.005,200.005,061.941,625,000
Aug 20, 20244,937.505,137.504,900.005,102.504,967.032,109,800
Aug 19, 20244,828.004,866.504,783.004,823.504,695.431,041,800
Aug 16, 20244,823.504,836.004,750.504,826.004,697.87821,800
Aug 15, 20244,775.004,835.504,745.004,788.004,660.88867,400
Aug 14, 20244,838.004,838.004,726.004,776.004,649.20924,400
Aug 13, 20244,994.504,994.504,821.004,839.004,710.522,041,200
Aug 9, 20244,761.004,811.504,626.504,694.504,569.862,213,400
Aug 8, 20244,699.004,805.504,671.004,736.004,610.261,667,400
Aug 7, 20244,526.004,805.004,525.004,709.504,584.461,850,600
Aug 6, 20244,566.504,713.004,504.004,672.504,548.442,516,800
Aug 5, 20244,614.504,682.004,327.004,345.004,229.642,442,400
Aug 2, 20244,638.504,732.504,635.004,689.504,564.991,744,000
Aug 1, 20244,736.004,753.004,649.004,705.504,580.571,332,600
Jul 31, 20244,718.004,823.504,709.504,811.004,683.271,191,400
Jul 30, 20244,729.504,766.004,712.004,750.504,624.37740,600
Jul 29, 20244,744.004,799.004,710.504,748.504,622.431,007,600
Jul 26, 20244,675.004,702.504,645.504,669.004,545.04862,000
Jul 25, 20244,651.504,740.004,640.004,662.004,538.221,127,600
Jul 24, 20244,724.504,767.504,706.504,726.504,601.01979,400
Jul 23, 20244,838.504,839.004,772.504,794.004,666.72635,400
Jul 22, 20244,797.504,816.504,768.004,816.504,688.62690,800
Jul 19, 20244,783.004,823.504,763.504,797.504,670.13765,400
Jul 18, 20244,799.004,859.004,778.004,796.504,669.151,050,000
Jul 17, 20244,788.004,822.504,757.504,777.504,650.66783,200
Jul 16, 20244,780.504,790.004,730.004,735.504,609.77736,000
Jul 12, 20244,786.504,859.004,766.504,766.504,639.951,936,200
Jul 11, 20244,718.004,822.504,700.504,801.504,674.021,661,600
Jul 10, 20244,706.004,724.004,660.504,684.504,560.131,438,400
Jul 9, 20244,714.504,730.004,670.504,718.504,593.221,885,800
Jul 8, 20244,718.504,734.004,698.504,714.504,589.331,014,200
Jul 5, 20244,743.004,743.004,700.004,730.004,604.42758,600
Jul 4, 20244,724.004,746.504,683.004,719.504,594.20980,200
Jul 3, 20244,750.504,783.004,732.004,766.004,639.461,221,400
Jul 2, 20244,719.504,786.004,695.004,745.504,619.511,397,800
Jul 1, 20244,795.504,805.504,726.004,763.504,637.031,037,000
Jun 28, 20244,780.004,829.004,741.504,748.504,622.431,371,800
Jun 27, 20244,773.004,797.504,744.004,778.004,651.141,224,400
Jun 26, 20244,803.004,862.504,766.004,807.004,679.371,479,400
Jun 25, 20244,763.504,807.004,730.504,791.004,663.801,760,400
Jun 24, 20244,704.004,724.504,675.004,694.504,569.86904,000
Jun 21, 20244,635.004,702.504,635.004,679.004,554.771,945,800
Jun 20, 20244,648.504,650.504,607.004,638.004,514.861,138,800
Jun 19, 20244,614.004,660.504,584.504,654.504,530.921,131,200
Jun 18, 20244,672.504,675.004,563.004,614.004,491.501,599,600
Jun 17, 20244,690.004,690.004,600.004,630.004,507.071,367,200
Jun 14, 20244,711.504,774.504,560.504,698.504,573.753,087,800
Jun 13, 20244,830.004,833.504,752.504,786.504,659.421,150,800
Jun 12, 20244,842.504,867.004,804.004,828.504,700.301,005,200
Jun 11, 20244,841.004,901.004,833.004,873.004,743.62822,800
Jun 10, 20244,761.004,857.504,731.004,841.004,712.471,376,000
Jun 7, 20244,775.504,834.504,775.504,822.504,694.461,159,000
Jun 6, 20244,886.004,891.504,829.504,847.004,718.31704,200
Jun 5, 20244,854.004,895.504,823.504,884.504,754.81902,200
Jun 4, 20244,850.004,886.004,825.004,886.004,756.281,120,200
Jun 3, 20244,935.004,971.504,913.504,918.504,787.911,099,200
May 31, 20244,812.504,886.004,804.504,886.004,756.282,704,000
May 30, 20244,886.004,925.004,807.504,854.004,725.131,479,400
May 29, 20244,960.505,007.504,927.504,943.504,812.25761,800
May 28, 20245,007.505,025.004,968.504,992.504,859.95615,200
May 27, 20245,010.005,027.504,974.005,010.004,876.98644,800
May 24, 20244,944.005,027.504,942.505,010.004,876.98778,000
May 23, 20244,966.505,045.004,940.005,015.004,881.85731,400
May 22, 20244,929.504,986.004,915.004,977.504,845.35947,600
May 21, 20245,000.005,015.004,941.004,962.004,830.26864,400
May 20, 20244,970.505,112.504,960.505,000.004,867.25937,600
May 17, 20244,917.505,015.004,912.004,992.504,859.95935,800
May 16, 20245,025.005,037.504,910.005,015.004,881.851,118,600
May 15, 20245,062.505,130.005,032.505,047.504,913.491,196,200
May 14, 20244,968.505,045.004,964.005,045.004,911.051,399,400
May 13, 20245,052.505,105.004,925.004,943.004,811.762,078,600
May 10, 20245,440.005,500.005,322.505,365.005,222.561,229,400
May 9, 20245,305.005,332.505,267.505,290.005,149.55596,600
May 8, 20245,335.005,360.005,255.005,290.005,149.551,195,400
May 7, 20245,397.505,425.005,317.505,357.505,215.261,222,800
May 2, 20245,345.005,402.505,332.505,345.005,203.09879,400
May 1, 20245,402.505,467.505,392.505,427.505,283.40749,800
Apr 30, 20245,550.005,552.505,452.505,490.005,344.241,351,200
Apr 26, 20245,467.505,507.505,450.005,470.005,324.771,064,000
Apr 25, 20245,525.005,537.505,487.505,517.505,371.01788,200
Apr 24, 20245,540.005,607.505,512.505,560.005,412.38911,400
Apr 23, 20245,535.005,555.005,490.005,522.505,375.88590,400
Apr 22, 20245,482.505,515.005,427.505,505.005,358.84975,200
Apr 19, 20245,380.005,390.005,275.005,350.005,207.96979,600
Apr 18, 20245,370.005,392.505,335.005,377.505,234.73665,000
Apr 17, 20245,435.005,450.005,337.505,357.505,215.26616,800
Apr 16, 20245,390.005,470.005,365.005,445.005,300.43787,200
Apr 15, 20245,332.505,452.505,332.505,450.005,305.30728,200
Apr 12, 20245,455.005,465.005,395.005,422.505,278.53992,800
Apr 11, 20245,300.005,405.005,295.005,405.005,261.50675,600
Apr 10, 20245,410.005,450.005,372.505,392.505,249.33629,800
Apr 9, 20245,407.505,450.005,347.505,412.505,268.80569,800
Apr 8, 20245,367.505,427.505,350.005,385.005,242.03660,800
Apr 5, 20245,350.005,380.005,292.505,357.505,215.261,024,000
Apr 4, 20245,380.005,500.005,377.505,387.505,244.461,178,400

Related Tickers

002960.SZ Jade Bird Fire Co., Ltd.
11.94
-2.29%
 
6809.T TOA Corporation
853.00
-5.85%
 
MCR.WA Mercor S.A.
25.70
+1.98%
 
002236.SZ Zhejiang Dahua Technology Co., Ltd.
16.47
-2.66%
 
ASSA-B.ST ASSA ABLOY AB (publ)
275.60
-2.44%
 
NSSC Napco Security Technologies, Inc.
20.28
-4.16%