S E Corporation(JP:3423)
Â¥252.00+2.00 (+0.80%)
JP:3423
S E Corporation historical prices
Â¥252.00
At close:+2.00 (+0.80%)
Want to see JP:3423 full AI Analyst Report?
S E Corporation (3423) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 250.00 | 253.00 | 248.00 | 252.00 | 252.00 | +0.80% | 80,100 | 4.64 |
| Nov 11, 2026 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | +2.46% | 66,800 | 4.10 |
| Nov 10, 2026 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | +0.83% | 39,000 | 2.46 |
| Nov 09, 2026 | 245.00 | 250.00 | 242.00 | 243.00 | 243.00 | +0.41% | 59,500 | 3.92 |
| Nov 06, 2026 | 256.00 | 257.00 | 234.00 | 242.00 | 242.00 | -6.20% | 236,500 | 20.72 |
| Nov 05, 2026 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 0.00% | 9,000 | 0.78 |
| Nov 04, 2026 | 260.00 | 260.00 | 257.00 | 258.00 | 258.00 | -0.39% | 27,000 | 2.37 |
| Nov 03, 2026 | 259.00 | 261.00 | 258.00 | 259.00 | 259.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 259.00 | 261.00 | 258.00 | 259.00 | 259.00 | 0.00% | 12,900 | 1.11 |
| Oct 30, 2026 | 264.00 | 264.00 | 259.00 | 259.00 | 259.00 | -1.89% | 40,000 | 3.58 |
| Oct 29, 2026 | 264.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.12% | 4,900 | 0.44 |
| Oct 28, 2026 | 263.00 | 267.00 | 262.00 | 267.00 | 267.00 | +1.52% | 11,500 | 1.00 |
| Oct 27, 2026 | 262.00 | 264.00 | 262.00 | 263.00 | 263.00 | 0.00% | 1,900 | 0.16 |
| Oct 26, 2026 | 262.00 | 263.00 | 262.00 | 263.00 | 263.00 | +0.38% | 1,000 | 0.08 |
| Oct 23, 2026 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | -0.38% | 7,600 | 0.59 |
| Oct 22, 2026 | 262.00 | 263.00 | 262.00 | 263.00 | 263.00 | +0.38% | 5,400 | 0.42 |
| Oct 21, 2026 | 263.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 10,300 | 0.80 |
| Oct 20, 2026 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | -0.38% | 2,800 | 0.22 |
| Oct 19, 2026 | 263.00 | 265.00 | 262.00 | 265.00 | 265.00 | 0.00% | 10,800 | 0.84 |
| Oct 16, 2026 | 266.00 | 266.00 | 262.00 | 265.00 | 265.00 | -0.38% | 25,100 | 1.97 |
| Oct 15, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 5,500 | 0.43 |
| Oct 14, 2026 | 270.00 | 270.00 | 267.00 | 270.00 | 270.00 | +0.37% | 3,900 | 0.29 |
| Oct 13, 2026 | 266.00 | 271.00 | 266.00 | 269.00 | 269.00 | +1.13% | 6,500 | 0.48 |
| Oct 12, 2026 | 266.00 | 267.00 | 264.00 | 266.00 | 266.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 264.00 | 267.00 | 264.00 | 266.00 | 266.00 | +0.76% | 7,400 | 0.54 |
| Oct 08, 2026 | 267.00 | 267.00 | 264.00 | 264.00 | 264.00 | -1.12% | 4,700 | 0.34 |
| Oct 07, 2026 | 267.00 | 267.00 | 264.00 | 267.00 | 267.00 | 0.00% | 10,500 | 0.77 |
| Oct 06, 2026 | 264.00 | 267.00 | 264.00 | 267.00 | 267.00 | +0.38% | 9,200 | 0.67 |
| Oct 05, 2026 | 266.00 | 266.00 | 263.00 | 266.00 | 266.00 | +0.38% | 7,400 | 0.54 |
| Oct 02, 2026 | 265.00 | 266.00 | 265.00 | 265.00 | 265.00 | 0.00% | 1,800 | 0.13 |
| Oct 01, 2026 | 265.00 | 266.00 | 265.00 | 265.00 | 265.00 | -0.38% | 4,400 | 0.31 |
| Sep 30, 2026 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | +0.38% | 12,300 | 0.86 |
| Sep 29, 2026 | 268.00 | 268.00 | 264.00 | 265.00 | 265.00 | -1.12% | 19,500 | 1.38 |
| Sep 28, 2026 | 267.00 | 268.00 | 265.00 | 268.00 | 268.00 | +1.13% | 34,100 | 2.50 |
| Sep 25, 2026 | 265.00 | 267.00 | 262.00 | 265.00 | 265.00 | 0.00% | 55,400 | 4.28 |
| Sep 24, 2026 | 273.00 | 273.00 | 264.00 | 265.00 | 265.00 | -2.57% | 92,100 | 7.90 |
| Sep 23, 2026 | 271.00 | 272.00 | 267.00 | 272.00 | 272.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 271.00 | 272.00 | 267.00 | 272.00 | 272.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 271.00 | 272.00 | 267.00 | 272.00 | 272.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 271.00 | 272.00 | 267.00 | 272.00 | 272.00 | +0.37% | 40,600 | 3.48 |
| Sep 17, 2026 | 273.00 | 273.00 | 269.00 | 271.00 | 271.00 | -0.73% | 32,500 | 2.88 |
| Sep 16, 2026 | 273.00 | 274.00 | 273.00 | 273.00 | 273.00 | +0.37% | 3,200 | 0.28 |
| Sep 15, 2026 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.37% | 1,800 | 0.16 |
| Sep 14, 2026 | 273.00 | 274.00 | 273.00 | 273.00 | 273.00 | 0.00% | 1,300 | 0.11 |
| Sep 11, 2026 | 273.00 | 274.00 | 272.00 | 273.00 | 273.00 | -0.73% | 3,700 | 0.32 |
| Sep 10, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | +1.10% | 4,700 | 0.39 |
| Sep 09, 2026 | 273.00 | 274.00 | 271.00 | 272.00 | 272.00 | -0.37% | 7,700 | 0.64 |
| Sep 08, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | -0.73% | 9,700 | 0.80 |
| Sep 07, 2026 | 276.00 | 276.00 | 273.00 | 275.00 | 275.00 | 0.00% | 5,100 | 0.42 |
| Sep 04, 2026 | 272.00 | 276.00 | 272.00 | 275.00 | 275.00 | +0.73% | 11,000 | 0.90 |
