Want to see JP:4293 full AI Analyst Report?
Septeni Holdings Co., Ltd. (4293) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 465.00 | 471.00 | 464.00 | 467.00 | 467.00 | +0.21% | 250,800 | 0.73 |
| Oct 29, 2026 | 464.00 | 466.00 | 456.00 | 466.00 | 466.00 | +0.65% | 396,000 | 1.16 |
| Oct 28, 2026 | 470.00 | 471.00 | 462.00 | 463.00 | 463.00 | -2.11% | 247,300 | 0.72 |
| Oct 27, 2026 | 477.00 | 477.00 | 466.00 | 473.00 | 473.00 | -0.21% | 945,700 | 2.83 |
| Oct 26, 2026 | 477.00 | 480.00 | 472.00 | 474.00 | 474.00 | -1.04% | 358,800 | 1.04 |
| Oct 23, 2026 | 483.00 | 485.00 | 478.00 | 479.00 | 479.00 | -0.62% | 382,300 | 1.09 |
| Oct 22, 2026 | 485.00 | 490.00 | 481.00 | 482.00 | 482.00 | -1.23% | 308,100 | 0.88 |
| Oct 21, 2026 | 491.00 | 491.00 | 485.00 | 488.00 | 488.00 | -0.41% | 207,900 | 0.58 |
| Oct 20, 2026 | 496.00 | 497.00 | 488.00 | 490.00 | 490.00 | -1.61% | 138,300 | 0.38 |
| Oct 19, 2026 | 496.00 | 502.00 | 494.00 | 498.00 | 498.00 | +0.00% | 297,000 | 0.81 |
| Oct 16, 2026 | 496.00 | 502.00 | 492.00 | 498.00 | 498.00 | +2.05% | 245,800 | 0.67 |
| Oct 15, 2026 | 484.00 | 492.00 | 482.00 | 488.00 | 488.00 | +0.62% | 628,500 | 1.75 |
| Oct 14, 2026 | 485.00 | 490.00 | 484.00 | 485.00 | 485.00 | -0.82% | 223,700 | 0.60 |
| Oct 13, 2026 | 488.00 | 495.00 | 484.00 | 489.00 | 489.00 | +0.41% | 224,400 | 0.60 |
| Oct 12, 2026 | 487.00 | 490.00 | 482.00 | 487.00 | 487.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 490.00 | 490.00 | 482.00 | 487.00 | 487.00 | +0.00% | 489,500 | 1.29 |
| Oct 08, 2026 | 490.00 | 490.00 | 485.00 | 487.00 | 487.00 | +0.21% | 192,300 | 0.50 |
| Oct 07, 2026 | 498.00 | 501.00 | 486.00 | 486.00 | 486.00 | -1.02% | 411,200 | 1.06 |
| Oct 06, 2026 | 494.00 | 497.00 | 490.00 | 491.00 | 491.00 | -0.61% | 295,700 | 0.76 |
| Oct 05, 2026 | 493.00 | 494.00 | 490.00 | 494.00 | 494.00 | +0.20% | 277,500 | 0.70 |
| Oct 02, 2026 | 504.00 | 504.00 | 491.00 | 493.00 | 493.00 | -1.99% | 384,600 | 0.97 |
| Oct 01, 2026 | 502.00 | 506.00 | 499.00 | 503.00 | 503.00 | -0.40% | 232,900 | 0.58 |
| Sep 30, 2026 | 509.00 | 509.00 | 499.00 | 505.00 | 505.00 | +0.20% | 268,600 | 0.66 |
| Sep 29, 2026 | 504.00 | 505.00 | 498.00 | 504.00 | 504.00 | -0.59% | 250,300 | 0.57 |
| Sep 28, 2026 | 504.00 | 509.00 | 499.00 | 507.00 | 507.00 | +1.40% | 395,200 | 0.90 |
| Sep 25, 2026 | 501.00 | 505.00 | 497.00 | 500.00 | 500.00 | -0.99% | 769,500 | 1.79 |
| Sep 24, 2026 | 504.00 | 514.00 | 501.00 | 505.00 | 505.00 | -0.20% | 491,400 | 1.14 |
| Sep 23, 2026 | 511.00 | 512.00 | 505.00 | 506.00 | 506.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 511.00 | 512.00 | 505.00 | 506.00 | 506.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 511.00 | 512.00 | 505.00 | 506.00 | 506.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 511.00 | 512.00 | 505.00 | 506.00 | 506.00 | -1.56% | 300,700 | 0.65 |
| Sep 17, 2026 | 505.00 | 515.00 | 505.00 | 514.00 | 514.00 | +1.38% | 293,600 | 0.63 |
| Sep 16, 2026 | 510.00 | 516.00 | 506.00 | 507.00 | 507.00 | -1.17% | 274,200 | 0.59 |
| Sep 15, 2026 | 522.00 | 522.00 | 513.00 | 513.00 | 513.00 | +0.20% | 236,700 | 0.51 |
| Sep 14, 2026 | 506.00 | 515.00 | 504.00 | 512.00 | 512.00 | +1.19% | 400,800 | 0.86 |
| Sep 11, 2026 | 507.00 | 509.00 | 501.00 | 506.00 | 506.00 | -0.59% | 446,500 | 0.97 |
| Sep 10, 2026 | 510.00 | 514.00 | 504.00 | 509.00 | 509.00 | +0.59% | 490,400 | 1.07 |
| Sep 09, 2026 | 513.00 | 514.00 | 505.00 | 506.00 | 506.00 | -1.56% | 406,300 | 0.88 |
| Sep 08, 2026 | 521.00 | 525.00 | 514.00 | 514.00 | 514.00 | -2.10% | 217,900 | 0.47 |
| Sep 07, 2026 | 528.00 | 531.00 | 521.00 | 525.00 | 525.00 | +0.77% | 260,900 | 0.55 |
| Sep 04, 2026 | 516.00 | 527.00 | 515.00 | 521.00 | 521.00 | +1.17% | 470,300 | 1.00 |
| Sep 03, 2026 | 526.00 | 529.00 | 514.00 | 515.00 | 515.00 | -2.28% | 455,200 | 0.96 |
| Sep 02, 2026 | 525.00 | 533.00 | 523.00 | 527.00 | 527.00 | -0.57% | 573,500 | 1.20 |
| Sep 01, 2026 | 531.00 | 537.00 | 528.00 | 530.00 | 530.00 | -0.38% | 425,000 | 0.88 |
| Aug 31, 2026 | 526.00 | 536.00 | 526.00 | 532.00 | 532.00 | +0.57% | 297,700 | 0.58 |
| Aug 28, 2026 | 518.00 | 537.00 | 518.00 | 529.00 | 529.00 | +3.12% | 951,200 | 1.82 |
| Aug 27, 2026 | 510.00 | 513.00 | 506.00 | 513.00 | 513.00 | +0.00% | 502,600 | 0.94 |
| Aug 26, 2026 | 506.00 | 515.00 | 506.00 | 513.00 | 513.00 | +0.79% | 298,700 | 0.55 |
| Aug 25, 2026 | 512.00 | 512.00 | 506.00 | 509.00 | 509.00 | +0.00% | 282,800 | 0.50 |
| Aug 24, 2026 | 516.00 | 518.00 | 506.00 | 509.00 | 509.00 | -0.39% | 202,100 | 0.34 |