SECOM CO.,LTD. (9735.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6721.00 | 6880.00 | 6686.00 | 6839.00 | +1.77% | 1,349,800 |
| 2026-08-06 | 6660.00 | 6720.00 | 6610.00 | 6720.00 | +1.45% | 983,100 |
| 2026-08-05 | 6666.00 | 6711.00 | 6563.00 | 6624.00 | -0.78% | 1,398,800 |
| 2026-08-04 | 6830.00 | 6830.00 | 6642.00 | 6676.00 | -2.25% | 1,146,400 |
| 2026-08-03 | 6940.00 | 6953.00 | 6718.00 | 6830.00 | -0.76% | 1,432,300 |
| 2026-07-31 | 6817.00 | 6984.00 | 6801.00 | 6882.00 | -2.62% | 1,442,400 |
| 2026-07-30 | 7172.00 | 7218.00 | 7002.00 | 7067.00 | -1.46% | 1,220,700 |
| 2026-07-29 | 6984.00 | 7224.00 | 6954.00 | 7172.00 | +3.58% | 1,934,200 |
| 2026-07-28 | 6908.00 | 6948.00 | 6819.00 | 6924.00 | +0.23% | 1,540,500 |
| 2026-07-27 | 6848.00 | 6908.00 | 6816.00 | 6908.00 | +1.56% | 1,388,700 |
| 2026-07-24 | 6642.00 | 6806.00 | 6635.00 | 6802.00 | +1.80% | 1,020,600 |
| 2026-07-23 | 6635.00 | 6693.00 | 6620.00 | 6682.00 | -0.79% | 990,400 |
| 2026-07-22 | 6635.00 | 6745.00 | 6618.00 | 6735.00 | +0.00% | 1,449,000 |
| 2026-07-21 | 6781.00 | 6835.00 | 6689.00 | 6735.00 | -0.15% | 1,300,100 |
| 2026-07-17 | 6744.00 | 6786.00 | 6697.00 | 6745.00 | +1.00% | 1,550,600 |
| 2026-07-16 | 6669.00 | 6722.00 | 6650.00 | 6678.00 | -0.18% | 1,288,700 |
| 2026-07-15 | 6706.00 | 6716.00 | 6614.00 | 6690.00 | +0.84% | 1,021,100 |
| 2026-07-14 | 6632.00 | 6717.00 | 6591.00 | 6634.00 | +0.18% | 1,093,200 |
| 2026-07-13 | 6722.00 | 6722.00 | 6560.00 | 6622.00 | +0.00% | 1,092,600 |
| 2026-07-10 | 6764.00 | 6780.00 | 6581.00 | 6622.00 | -1.16% | 1,419,100 |
| 2026-07-09 | 6663.00 | 6733.00 | 6640.00 | 6700.00 | +0.48% | 1,409,600 |
| 2026-07-08 | 6728.00 | 6789.00 | 6668.00 | 6668.00 | +0.01% | 1,639,200 |
| 2026-07-07 | 6623.00 | 6707.00 | 6594.00 | 6667.00 | +0.45% | 1,556,200 |
| 2026-07-06 | 6568.00 | 6637.00 | 6533.00 | 6637.00 | +0.97% | 949,100 |
| 2026-07-03 | 6667.00 | 6695.00 | 6572.00 | 6573.00 | +1.17% | 1,290,300 |
| 2026-07-02 | 6430.00 | 6502.00 | 6368.00 | 6497.00 | +2.64% | 1,741,600 |
| 2026-07-01 | 6409.00 | 6450.00 | 6256.00 | 6330.00 | -1.95% | 1,434,400 |
| 2026-06-30 | 6463.00 | 6525.00 | 6424.00 | 6456.00 | +0.08% | 1,522,000 |
| 2026-06-29 | 6392.00 | 6561.00 | 6392.00 | 6451.00 | +0.83% | 1,314,400 |
| 2026-06-26 | 6370.00 | 6437.00 | 6317.00 | 6398.00 | +0.38% | 1,443,700 |
| 2026-06-25 | 6380.00 | 6478.00 | 6363.00 | 6374.00 | -0.09% | 1,314,400 |
| 2026-06-24 | 6339.00 | 6467.00 | 6301.00 | 6380.00 | -0.84% | 1,456,000 |
| 2026-06-23 | 6576.00 | 6580.00 | 6433.00 | 6434.00 | -1.88% | 1,797,400 |
| 2026-06-22 | 6458.00 | 6582.00 | 6443.00 | 6557.00 | +1.53% | 1,151,800 |
| 2026-06-19 | 6353.00 | 6458.00 | 6281.00 | 6458.00 | +1.10% | 3,000,100 |
| 2026-06-18 | 6429.00 | 6464.00 | 6370.00 | 6388.00 | -0.68% | 1,147,500 |
| 2026-06-17 | 6399.00 | 6432.00 | 6323.00 | 6432.00 | +0.94% | 1,173,000 |
| 2026-06-16 | 6400.00 | 6408.00 | 6285.00 | 6372.00 | -0.58% | 1,028,200 |
| 2026-06-15 | 6512.00 | 6577.00 | 6409.00 | 6409.00 | -2.14% | 1,214,000 |
| 2026-06-12 | 6668.00 | 6700.00 | 6534.00 | 6549.00 | -0.83% | 1,847,400 |
| 2026-06-11 | 6535.00 | 6627.00 | 6525.00 | 6604.00 | +0.87% | 1,252,800 |
| 2026-06-10 | 6481.00 | 6547.00 | 6430.00 | 6547.00 | +1.61% | 1,380,300 |
| 2026-06-09 | 6395.00 | 6497.00 | 6375.00 | 6443.00 | +0.78% | 1,518,900 |
| 2026-06-08 | 6509.00 | 6529.00 | 6364.00 | 6393.00 | +1.33% | 1,153,200 |
| 2026-06-05 | 6390.00 | 6394.00 | 6249.00 | 6309.00 | -0.55% | 1,114,300 |
| 2026-06-04 | 6420.00 | 6441.00 | 6337.00 | 6344.00 | -1.52% | 1,130,100 |
| 2026-06-03 | 6354.00 | 6442.00 | 6265.00 | 6442.00 | +1.85% | 1,128,800 |
| 2026-06-02 | 6332.00 | 6421.00 | 6297.00 | 6325.00 | -1.05% | 1,215,000 |
| 2026-06-01 | 6415.00 | 6424.00 | 6307.00 | 6392.00 | +0.66% | 1,223,100 |
| 2026-05-29 | 6388.00 | 6474.00 | 6342.00 | 6350.00 | -1.73% | 3,671,300 |
| 2026-05-28 | 6546.00 | 6590.00 | 6415.00 | 6462.00 | -1.91% | 1,840,300 |
| 2026-05-27 | 6575.00 | 6637.00 | 6545.00 | 6588.00 | +1.14% | 1,969,700 |
| 2026-05-26 | 6442.00 | 6542.00 | 6433.00 | 6514.00 | +0.54% | 1,409,500 |
| 2026-05-25 | 6443.00 | 6496.00 | 6401.00 | 6479.00 | +1.94% | 1,478,600 |
| 2026-05-22 | 6330.00 | 6467.00 | 6330.00 | 6356.00 | -1.15% | 1,854,100 |
| 2026-05-21 | 6359.00 | 6444.00 | 6325.00 | 6430.00 | +1.13% | 1,239,600 |
| 2026-05-20 | 6405.00 | 6467.00 | 6346.00 | 6358.00 | -0.20% | 1,776,700 |
| 2026-05-19 | 6160.00 | 6371.00 | 6141.00 | 6371.00 | +3.98% | 1,358,600 |
| 2026-05-18 | 6184.00 | 6243.00 | 6103.00 | 6127.00 | -0.58% | 1,114,100 |
| 2026-05-15 | 6057.00 | 6167.00 | 6044.00 | 6163.00 | +0.80% | 1,483,200 |
| 2026-05-14 | 6080.00 | 6176.00 | 5958.00 | 6114.00 | +0.31% | 1,646,200 |
| 2026-05-13 | 6000.00 | 6311.00 | 5964.00 | 6095.00 | +9.05% | 2,669,200 |
| 2026-05-12 | 5640.00 | 5643.00 | 5581.00 | 5589.00 | -0.59% | 1,233,500 |
| 2026-05-11 | 5621.00 | 5708.00 | 5605.00 | 5622.00 | -0.44% | 1,340,800 |
| 2026-05-08 | 5707.00 | 5716.00 | 5622.00 | 5647.00 | +0.34% | 1,526,300 |
| 2026-05-07 | 5688.00 | 5730.00 | 5596.00 | 5628.00 | -1.78% | 1,682,500 |
| 2026-05-01 | 5640.00 | 5747.00 | 5635.00 | 5730.00 | -0.17% | 705,900 |
| 2026-04-30 | 5700.00 | 5740.00 | 5657.00 | 5740.00 | -0.31% | 1,500,300 |
| 2026-04-28 | 5741.00 | 5763.00 | 5698.00 | 5758.00 | +1.48% | 1,132,300 |
| 2026-04-27 | 5638.00 | 5698.00 | 5602.00 | 5674.00 | +0.07% | 1,230,800 |
| 2026-04-24 | 5680.00 | 5743.00 | 5650.00 | 5670.00 | -1.22% | 1,230,000 |
| 2026-04-23 | 5746.00 | 5772.00 | 5683.00 | 5740.00 | -1.10% | 1,272,700 |
| 2026-04-22 | 5926.00 | 5930.00 | 5775.00 | 5804.00 | -1.79% | 867,500 |
| 2026-04-21 | 5982.00 | 6030.00 | 5876.00 | 5910.00 | -1.66% | 1,167,000 |
| 2026-04-20 | 6055.00 | 6091.00 | 5977.00 | 6010.00 | -0.84% | 695,400 |
| 2026-04-17 | 6057.00 | 6101.00 | 6038.00 | 6061.00 | +0.25% | 927,000 |
| 2026-04-16 | 6038.00 | 6084.00 | 6030.00 | 6046.00 | +0.15% | 975,700 |
| 2026-04-15 | 6026.00 | 6064.00 | 5997.00 | 6037.00 | -0.10% | 1,033,500 |
| 2026-04-14 | 6078.00 | 6121.00 | 6030.00 | 6043.00 | -0.12% | 784,600 |
| 2026-04-13 | 6000.00 | 6068.00 | 5955.00 | 6050.00 | -0.05% | 774,300 |
| 2026-04-10 | 6188.00 | 6190.00 | 6021.00 | 6053.00 | -1.37% | 1,286,900 |
| 2026-04-09 | 6216.00 | 6226.00 | 6131.00 | 6137.00 | +0.03% | 1,112,600 |
| 2026-04-08 | 6315.00 | 6315.00 | 6124.00 | 6135.00 | -0.02% | 1,271,900 |
| 2026-04-07 | 6131.00 | 6191.00 | 6101.00 | 6136.00 | +0.00% | 766,100 |
| 2026-04-06 | 6124.00 | 6194.00 | 6102.00 | 6136.00 | +0.21% | 744,700 |
| 2026-04-03 | 6083.00 | 6138.00 | 6070.00 | 6123.00 | +0.66% | 671,900 |
| 2026-04-02 | 6116.00 | 6135.00 | 6047.00 | 6083.00 | +0.46% | 876,800 |
| 2026-04-01 | 6114.00 | 6118.00 | 6046.00 | 6055.00 | +0.31% | 1,417,400 |
| 2026-03-31 | 6015.00 | 6092.00 | 5974.00 | 6036.00 | +0.75% | 1,472,200 |
| 2026-03-30 | 5812.00 | 5999.00 | 5806.00 | 5991.00 | +0.49% | 1,781,800 |
| 2026-03-27 | 5937.00 | 6006.00 | 5932.00 | 5962.00 | +0.90% | 1,365,800 |
| 2026-03-26 | 5890.00 | 5914.00 | 5855.00 | 5909.00 | +0.03% | 906,400 |
| 2026-03-25 | 5882.00 | 5958.00 | 5878.00 | 5907.00 | +0.68% | 1,027,000 |
| 2026-03-24 | 5849.00 | 5913.00 | 5842.00 | 5867.00 | +1.05% | 889,200 |
| 2026-03-23 | 5897.00 | 5960.00 | 5760.00 | 5806.00 | -2.86% | 1,393,800 |
| 2026-03-19 | 6032.00 | 6082.00 | 5977.00 | 5977.00 | -2.53% | 1,531,200 |
| 2026-03-18 | 6044.00 | 6132.00 | 6044.00 | 6132.00 | +1.04% | 923,100 |
| 2026-03-17 | 6030.00 | 6098.00 | 6030.00 | 6069.00 | +0.95% | 798,800 |
| 2026-03-16 | 5940.00 | 6039.00 | 5930.00 | 6012.00 | +0.08% | 797,300 |
| 2026-03-13 | 5835.00 | 6009.00 | 5800.00 | 6007.00 | +2.23% | 1,395,800 |
| 2026-03-12 | 5888.00 | 5927.00 | 5837.00 | 5876.00 | -2.54% | 1,255,400 |
| 2026-03-11 | 6028.00 | 6079.00 | 5964.00 | 6029.00 | -0.05% | 1,197,800 |
| 2026-03-10 | 6101.00 | 6108.00 | 5997.00 | 6032.00 | +0.52% | 1,250,600 |
| 2026-03-09 | 5867.00 | 6033.00 | 5859.00 | 6001.00 | +0.81% | 1,335,100 |
| 2026-03-06 | 5993.00 | 6003.00 | 5911.00 | 5953.00 | -0.18% | 763,200 |
| 2026-03-05 | 6038.00 | 6089.00 | 5940.00 | 5964.00 | +0.44% | 1,546,200 |
| 2026-03-04 | 5885.00 | 5997.00 | 5823.00 | 5938.00 | +0.56% | 1,770,200 |
| 2026-03-03 | 6041.00 | 6041.00 | 5859.00 | 5905.00 | -1.71% | 1,034,300 |
| 2026-03-02 | 5977.00 | 6067.00 | 5953.00 | 6008.00 | -0.50% | 937,200 |
| 2026-02-27 | 6045.00 | 6120.00 | 6026.00 | 6038.00 | +0.28% | 2,346,400 |
| 2026-02-26 | 6037.00 | 6100.00 | 6016.00 | 6021.00 | +0.69% | 960,600 |
| 2026-02-25 | 5962.00 | 6014.00 | 5916.00 | 5980.00 | +0.57% | 1,039,100 |
| 2026-02-24 | 5929.00 | 5983.00 | 5864.00 | 5946.00 | -0.65% | 975,100 |
| 2026-02-20 | 5983.00 | 6041.00 | 5965.00 | 5985.00 | +0.79% | 1,010,100 |
| 2026-02-19 | 5939.00 | 5966.00 | 5860.00 | 5938.00 | -0.27% | 765,900 |
| 2026-02-18 | 5842.00 | 5973.00 | 5820.00 | 5954.00 | +1.31% | 926,000 |
| 2026-02-17 | 5878.00 | 5883.00 | 5792.00 | 5877.00 | -0.29% | 645,600 |
| 2026-02-16 | 6175.00 | 6175.00 | 5775.00 | 5894.00 | -2.98% | 1,292,400 |
| 2026-02-13 | 6134.00 | 6184.00 | 6057.00 | 6075.00 | -1.86% | 2,062,900 |
| 2026-02-12 | 6192.00 | 6228.00 | 6121.00 | 6190.00 | -0.16% | 1,343,200 |
| 2026-02-10 | 6162.00 | 6243.00 | 6145.00 | 6200.00 | +1.41% | 1,469,000 |
| 2026-02-09 | 6362.00 | 6430.00 | 6079.00 | 6114.00 | +2.55% | 2,618,700 |
| 2026-02-06 | 5920.00 | 5977.00 | 5900.00 | 5962.00 | +1.07% | 979,000 |
| 2026-02-05 | 5955.00 | 5970.00 | 5837.00 | 5899.00 | +2.50% | 1,005,500 |
| 2026-02-04 | 5830.00 | 5854.00 | 5740.00 | 5755.00 | -1.86% | 1,039,700 |
| 2026-02-03 | 5727.00 | 5911.00 | 5724.00 | 5864.00 | +2.46% | 1,300,700 |
| 2026-02-02 | 5759.00 | 5773.00 | 5677.00 | 5723.00 | +1.13% | 736,400 |
| 2026-01-30 | 5647.00 | 5693.00 | 5612.00 | 5659.00 | -0.70% | 957,900 |
| 2026-01-29 | 5688.00 | 5700.00 | 5573.00 | 5699.00 | -0.51% | 1,140,800 |
| 2026-01-28 | 5710.00 | 5791.00 | 5706.00 | 5728.00 | -0.81% | 1,041,300 |
| 2026-01-27 | 5784.00 | 5811.00 | 5743.00 | 5775.00 | -0.52% | 923,700 |
| 2026-01-26 | 5803.00 | 5835.00 | 5758.00 | 5805.00 | -0.51% | 777,000 |
| 2026-01-23 | 5857.00 | 5863.00 | 5787.00 | 5835.00 | +0.60% | 552,700 |
| 2026-01-22 | 5815.00 | 5836.00 | 5760.00 | 5800.00 | -0.48% | 855,100 |
| 2026-01-21 | 5879.00 | 5912.00 | 5813.00 | 5828.00 | -0.75% | 1,213,700 |
| 2026-01-20 | 5835.00 | 5892.00 | 5819.00 | 5872.00 | -0.09% | 891,800 |
| 2026-01-19 | 5824.00 | 5884.00 | 5803.00 | 5877.00 | +0.94% | 752,700 |
| 2026-01-16 | 5747.00 | 5868.00 | 5738.00 | 5822.00 | +0.50% | 1,019,400 |
| 2026-01-15 | 5800.00 | 5831.00 | 5761.00 | 5793.00 | +0.73% | 1,083,400 |
| 2026-01-14 | 5728.00 | 5776.00 | 5708.00 | 5751.00 | +0.35% | 1,251,800 |
| 2026-01-13 | 5846.00 | 5846.00 | 5697.00 | 5731.00 | +1.24% | 1,490,700 |
| 2026-01-09 | 5659.00 | 5672.00 | 5601.00 | 5661.00 | +0.53% | 1,107,700 |
| 2026-01-08 | 5618.00 | 5637.00 | 5583.00 | 5631.00 | +0.57% | 736,400 |
| 2026-01-07 | 5598.00 | 5649.00 | 5576.00 | 5599.00 | -0.41% | 728,500 |
| 2026-01-06 | 5587.00 | 5623.00 | 5549.00 | 5622.00 | +1.54% | 1,105,300 |
| 2026-01-05 | 5591.00 | 5619.00 | 5536.00 | 5537.00 | -0.65% | 815,500 |
| 2025-12-30 | 5600.00 | 5618.00 | 5547.00 | 5573.00 | -0.50% | 916,800 |
| 2025-12-29 | 5631.00 | 5631.00 | 5564.00 | 5601.00 | -0.46% | 748,300 |
| 2025-12-26 | 5605.00 | 5654.00 | 5605.00 | 5627.00 | -0.09% | 424,900 |
| 2025-12-25 | 5609.00 | 5637.00 | 5578.00 | 5632.00 | +0.52% | 263,900 |
| 2025-12-24 | 5680.00 | 5692.00 | 5590.00 | 5603.00 | -0.94% | 615,800 |
| 2025-12-23 | 5628.00 | 5658.00 | 5604.00 | 5656.00 | +1.07% | 586,300 |
| 2025-12-22 | 5600.00 | 5662.00 | 5579.00 | 5596.00 | -0.92% | 675,600 |
| 2025-12-19 | 5660.00 | 5692.00 | 5622.00 | 5648.00 | -0.34% | 1,858,000 |
| 2025-12-18 | 5621.00 | 5693.00 | 5604.00 | 5667.00 | +1.18% | 741,500 |
| 2025-12-17 | 5605.00 | 5613.00 | 5546.00 | 5601.00 | -0.07% | 922,700 |
| 2025-12-16 | 5624.00 | 5650.00 | 5564.00 | 5605.00 | +0.27% | 1,031,400 |
| 2025-12-15 | 5582.00 | 5608.00 | 5530.00 | 5590.00 | +1.14% | 595,700 |
| 2025-12-12 | 5507.00 | 5536.00 | 5446.00 | 5527.00 | +1.38% | 1,245,100 |
| 2025-12-11 | 5500.00 | 5504.00 | 5397.00 | 5452.00 | -0.51% | 727,100 |
| 2025-12-10 | 5428.00 | 5498.00 | 5400.00 | 5480.00 | +0.62% | 942,300 |
| 2025-12-09 | 5443.00 | 5456.00 | 5389.00 | 5446.00 | +0.52% | 677,500 |
| 2025-12-08 | 5376.00 | 5427.00 | 5352.00 | 5418.00 | +1.75% | 706,200 |
| 2025-12-05 | 5400.00 | 5444.00 | 5290.00 | 5325.00 | -2.79% | 978,000 |
| 2025-12-04 | 5434.00 | 5504.00 | 5433.00 | 5478.00 | +0.29% | 863,700 |
| 2025-12-03 | 5406.00 | 5479.00 | 5400.00 | 5462.00 | +0.15% | 931,900 |
| 2025-12-02 | 5309.00 | 5458.00 | 5308.00 | 5454.00 | +2.19% | 1,046,100 |
| 2025-12-01 | 5379.00 | 5466.00 | 5312.00 | 5337.00 | +1.10% | 1,471,700 |
| 2025-11-28 | 5323.00 | 5360.00 | 5279.00 | 5279.00 | -1.53% | 1,273,900 |
| 2025-11-27 | 5411.00 | 5438.00 | 5356.00 | 5361.00 | -1.45% | 615,600 |
| 2025-11-26 | 5417.00 | 5492.00 | 5408.00 | 5440.00 | +0.18% | 1,220,400 |
| 2025-11-25 | 5499.00 | 5500.00 | 5405.00 | 5430.00 | -0.89% | 1,076,300 |
| 2025-11-21 | 5400.00 | 5500.00 | 5376.00 | 5479.00 | +2.26% | 3,516,200 |
| 2025-11-20 | 5285.00 | 5382.00 | 5266.00 | 5358.00 | +2.25% | 1,177,500 |
| 2025-11-19 | 5253.00 | 5299.00 | 5232.00 | 5240.00 | +0.15% | 1,079,100 |
| 2025-11-18 | 5283.00 | 5312.00 | 5200.00 | 5232.00 | -1.52% | 941,100 |
| 2025-11-17 | 5259.00 | 5313.00 | 5239.00 | 5313.00 | +0.70% | 844,400 |
| 2025-11-14 | 5304.00 | 5304.00 | 5208.00 | 5276.00 | +1.38% | 1,332,000 |
| 2025-11-13 | 5220.00 | 5244.00 | 5177.00 | 5204.00 | -0.12% | 1,053,100 |
| 2025-11-12 | 5233.00 | 5404.00 | 5169.00 | 5210.00 | -2.25% | 1,685,000 |
| 2025-11-11 | 5297.00 | 5368.00 | 5290.00 | 5330.00 | +0.00% | 1,030,000 |
| 2025-11-10 | 5247.00 | 5355.00 | 5247.00 | 5330.00 | +1.78% | 1,259,000 |
| 2025-11-07 | 5194.00 | 5264.00 | 5194.00 | 5237.00 | +0.79% | 1,323,000 |
| 2025-11-06 | 5183.00 | 5254.00 | 5172.00 | 5196.00 | +0.08% | 1,022,100 |
| 2025-11-05 | 5265.00 | 5350.00 | 5142.00 | 5192.00 | +0.52% | 1,994,600 |
| 2025-11-04 | 5156.00 | 5221.00 | 5123.00 | 5165.00 | -0.92% | 1,758,400 |
| 2025-10-31 | 5183.00 | 5236.00 | 5176.00 | 5213.00 | +1.09% | 1,171,300 |
| 2025-10-30 | 5115.00 | 5157.00 | 5065.00 | 5157.00 | +0.86% | 3,989,200 |
| 2025-10-29 | 5131.00 | 5160.00 | 5071.00 | 5113.00 | -0.93% | 976,100 |
| 2025-10-28 | 5185.00 | 5190.00 | 5136.00 | 5161.00 | -0.85% | 886,200 |
| 2025-10-27 | 5253.00 | 5286.00 | 5202.00 | 5205.00 | -0.02% | 1,110,400 |
| 2025-10-24 | 5240.00 | 5253.00 | 5200.00 | 5206.00 | -0.69% | 880,300 |
| 2025-10-23 | 5265.00 | 5273.00 | 5225.00 | 5242.00 | -0.47% | 827,400 |
| 2025-10-22 | 5224.00 | 5306.00 | 5224.00 | 5267.00 | +0.82% | 758,000 |
| 2025-10-21 | 5189.00 | 5264.00 | 5185.00 | 5224.00 | +0.35% | 906,000 |
| 2025-10-20 | 5236.00 | 5246.00 | 5197.00 | 5206.00 | +1.26% | 1,064,200 |
| 2025-10-17 | 5102.00 | 5158.00 | 5101.00 | 5141.00 | -0.48% | 1,137,900 |
| 2025-10-16 | 5171.00 | 5211.00 | 5126.00 | 5166.00 | +0.23% | 1,129,300 |
| 2025-10-15 | 5220.00 | 5241.00 | 5151.00 | 5154.00 | -0.94% | 1,257,400 |
| 2025-10-14 | 5241.00 | 5436.00 | 5158.00 | 5203.00 | -2.13% | 1,541,000 |
| 2025-10-10 | 5375.00 | 5396.00 | 5316.00 | 5316.00 | -0.82% | 1,724,300 |
| 2025-10-09 | 5379.00 | 5393.00 | 5315.00 | 5360.00 | -0.35% | 1,094,000 |
| 2025-10-08 | 5449.00 | 5459.00 | 5370.00 | 5379.00 | -0.68% | 1,267,300 |
| 2025-10-07 | 5405.00 | 5430.00 | 5381.00 | 5416.00 | +0.04% | 1,136,300 |
| 2025-10-06 | 5537.00 | 5537.00 | 5414.00 | 5414.00 | +1.12% | 1,450,000 |
| 2025-10-03 | 5336.00 | 5393.00 | 5330.00 | 5354.00 | +0.09% | 843,200 |
| 2025-10-02 | 5350.00 | 5380.00 | 5307.00 | 5349.00 | -0.98% | 927,300 |
| 2025-10-01 | 5409.00 | 5436.00 | 5372.00 | 5402.00 | -0.42% | 1,113,000 |
| 2025-09-30 | 5374.00 | 5437.00 | 5357.00 | 5425.00 | +0.04% | 1,067,700 |
| 2025-09-29 | 5534.00 | 5535.00 | 5399.00 | 5423.00 | -2.57% | 1,227,100 |
| 2025-09-26 | 5551.00 | 5602.00 | 5517.00 | 5566.00 | +0.40% | 1,301,500 |
| 2025-09-25 | 5620.00 | 5624.00 | 5526.00 | 5544.00 | -0.18% | 1,198,100 |
| 2025-09-24 | 5625.00 | 5641.00 | 5511.00 | 5554.00 | +0.09% | 997,300 |
| 2025-09-22 | 5572.00 | 5603.00 | 5540.00 | 5549.00 | -0.54% | 1,014,800 |
| 2025-09-19 | 5646.00 | 5707.00 | 5557.00 | 5579.00 | -1.66% | 2,104,800 |
| 2025-09-18 | 5675.00 | 5695.00 | 5606.00 | 5673.00 | +0.39% | 1,126,800 |
| 2025-09-17 | 5673.00 | 5704.00 | 5645.00 | 5651.00 | -0.74% | 981,900 |
| 2025-09-16 | 5594.00 | 5734.00 | 5594.00 | 5693.00 | +2.74% | 1,275,500 |
| 2025-09-12 | 5633.00 | 5634.00 | 5532.00 | 5541.00 | -0.34% | 1,722,900 |
| 2025-09-11 | 5494.00 | 5588.00 | 5490.00 | 5560.00 | +0.23% | 783,400 |
| 2025-09-10 | 5522.00 | 5547.00 | 5494.00 | 5547.00 | +0.56% | 1,134,300 |
| 2025-09-09 | 5551.00 | 5592.00 | 5507.00 | 5516.00 | -0.63% | 878,000 |
| 2025-09-08 | 5568.00 | 5614.00 | 5551.00 | 5551.00 | +0.27% | 870,300 |
| 2025-09-05 | 5535.00 | 5591.00 | 5528.00 | 5536.00 | -0.07% | 696,800 |
| 2025-09-04 | 5515.00 | 5560.00 | 5495.00 | 5540.00 | +0.38% | 662,200 |
| 2025-09-03 | 5491.00 | 5539.00 | 5481.00 | 5519.00 | +0.33% | 964,000 |
| 2025-09-02 | 5507.00 | 5540.00 | 5490.00 | 5501.00 | +0.09% | 789,600 |
| 2025-09-01 | 5448.00 | 5523.00 | 5448.00 | 5496.00 | +0.88% | 801,500 |
| 2025-08-29 | 5466.00 | 5516.00 | 5448.00 | 5448.00 | -0.62% | 983,300 |
| 2025-08-28 | 5469.00 | 5495.00 | 5430.00 | 5482.00 | +0.07% | 953,700 |
| 2025-08-27 | 5428.00 | 5505.00 | 5428.00 | 5478.00 | +0.51% | 879,800 |
| 2025-08-26 | 5473.00 | 5516.00 | 5450.00 | 5450.00 | -0.64% | 1,446,600 |
| 2025-08-25 | 5621.00 | 5631.00 | 5440.00 | 5485.00 | -2.75% | 954,200 |
| 2025-08-22 | 5680.00 | 5704.00 | 5623.00 | 5640.00 | -1.43% | 755,400 |
| 2025-08-21 | 5779.00 | 5782.00 | 5722.00 | 5722.00 | -1.26% | 618,500 |
| 2025-08-20 | 5786.00 | 5809.00 | 5724.00 | 5795.00 | +0.98% | 1,057,500 |
| 2025-08-19 | 5760.00 | 5791.00 | 5727.00 | 5739.00 | -0.36% | 1,036,800 |
| 2025-08-18 | 5743.00 | 5801.00 | 5740.00 | 5760.00 | +0.12% | 779,900 |
| 2025-08-15 | 5791.00 | 5823.00 | 5717.00 | 5753.00 | -0.09% | 1,042,700 |
| 2025-08-14 | 5802.00 | 5837.00 | 5742.00 | 5758.00 | -1.35% | 845,900 |
| 2025-08-13 | 5819.00 | 5884.00 | 5811.00 | 5837.00 | +0.48% | 1,244,900 |
| 2025-08-12 | 5700.00 | 5895.00 | 5677.00 | 5809.00 | +0.29% | 1,569,700 |
| 2025-08-08 | 5788.00 | 5842.00 | 5763.00 | 5792.00 | +0.73% | 1,451,800 |
| 2025-08-07 | 5750.00 | 5785.00 | 5738.00 | 5750.00 | +0.23% | 944,100 |
| 2025-08-06 | 5631.00 | 5783.00 | 5622.00 | 5737.00 | +2.08% | 989,100 |
| 2025-08-05 | 5574.00 | 5629.00 | 5558.00 | 5620.00 | +0.83% | 882,200 |
| 2025-08-04 | 5520.00 | 5585.00 | 5487.00 | 5574.00 | +0.09% | 695,800 |
| 2025-08-01 | 5446.00 | 5590.00 | 5417.00 | 5569.00 | +2.82% | 923,400 |
| 2025-07-31 | 5441.00 | 5448.00 | 5411.00 | 5416.00 | +0.17% | 830,600 |
| 2025-07-30 | 5390.00 | 5407.00 | 5362.00 | 5407.00 | +0.20% | 523,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+5.64%). Worst month: Dec (-1.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SECOM CO.,LTD.'s (9735.T) latest close?
6839.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 9735.T's 52-week high and low?
7224.00 high and 5065.00 low over the trailing 52 weeks, as of 2026-08-07.
What is SECOM CO.,LTD.'s strongest and weakest month historically?
Historically, 9735.T's strongest calendar month has been Aug (average +5.64%) and its weakest Dec (average -1.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.