Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

SEC Carbon Ltd. (5304) Historical Prices

1 Followers
JP:5304 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20262,181.002,199.002,163.002,170.002,170.00+0.42%15,7000.66
Nov 11, 20262,134.002,169.002,134.002,161.002,161.00+0.32%15,3000.64
Nov 10, 20262,128.002,155.002,105.002,154.002,154.00+5.48%26,6001.12
Nov 09, 20262,074.002,109.002,065.002,066.002,066.00+1.18%38,6001.61
Nov 06, 20262,081.002,081.002,006.002,042.002,042.00-4.18%134,9006.16
Nov 05, 20262,230.002,230.002,121.002,131.002,131.00-2.65%77,0003.61
Nov 04, 20262,183.002,189.002,140.002,189.002,189.00+0.27%39,3001.82
Nov 03, 20262,183.002,202.002,158.002,183.002,183.000.00%00.00
Nov 02, 20262,177.002,202.002,158.002,183.002,183.00-0.59%26,7001.18
Oct 30, 20262,197.002,215.002,181.002,196.002,196.00-0.05%18,2000.79
Oct 29, 20262,201.002,211.002,171.002,197.002,197.00+0.41%23,4001.01
Oct 28, 20262,211.002,230.002,182.002,188.002,188.00-1.04%27,7001.21
Oct 27, 20262,201.002,220.002,201.002,211.002,211.00+1.24%12,1000.53
Oct 26, 20262,202.002,249.002,184.002,184.002,184.00-1.36%36,2001.59
Oct 23, 20262,268.002,268.002,201.002,214.002,214.00-2.47%63,0002.85
Oct 22, 20262,292.002,304.002,270.002,270.002,270.00-0.96%17,4000.78
Oct 21, 20262,280.002,300.002,280.002,292.002,292.00+0.53%13,0000.58
Oct 20, 20262,278.002,327.002,270.002,280.002,280.000.00%43,0001.95
Oct 19, 20262,280.002,297.002,255.002,280.002,280.00-0.18%20,5000.93
Oct 16, 20262,305.002,326.002,284.002,284.002,284.00-0.35%24,5001.10
Oct 15, 20262,321.002,321.002,288.002,292.002,292.00-1.29%69,1003.27
Oct 14, 20262,322.002,335.002,310.002,322.002,322.00-0.09%16,7000.76
Oct 13, 20262,320.002,351.002,316.002,324.002,324.00+0.22%15,4000.70
Oct 12, 20262,319.002,346.002,304.002,319.002,319.000.00%00.00
Oct 09, 20262,315.002,346.002,304.002,319.002,319.00+0.26%12,2000.55
Oct 08, 20262,365.002,365.002,309.002,313.002,313.00-2.65%25,9001.18
Oct 07, 20262,386.002,415.002,360.002,376.002,376.00-1.61%20,0000.90
Oct 06, 20262,372.002,415.002,355.002,415.002,415.00+2.72%60,4002.80
Oct 05, 20262,395.002,395.002,351.002,351.002,351.00-0.47%23,4001.08
Oct 02, 20262,415.002,427.002,350.002,362.002,362.00-2.28%37,7001.76
Oct 01, 20262,432.002,443.002,402.002,417.002,417.00-0.90%10,9000.50
Sep 30, 20262,450.002,458.002,419.002,439.002,439.00-0.45%18,1000.81
Sep 29, 20262,452.002,459.002,446.002,450.002,450.00-0.08%13,5000.58
Sep 28, 20262,520.002,539.002,502.002,502.002,452.00-0.64%20,6000.88
Sep 25, 20262,537.002,548.002,515.002,518.002,467.68-0.16%14,5000.62
Sep 24, 20262,513.002,529.002,504.002,522.002,471.60+0.48%10,2000.43
Sep 23, 20262,510.002,533.002,503.002,510.002,459.840.00%00.00
Sep 22, 20262,510.002,533.002,503.002,510.002,459.840.00%00.00
Sep 21, 20262,510.002,533.002,503.002,510.002,459.840.00%00.00
Sep 18, 20262,507.002,533.002,503.002,510.002,459.840.00%11,4000.46
Sep 17, 20262,490.002,522.002,490.002,510.002,459.84+0.72%10,2000.39
Sep 16, 20262,466.002,502.002,464.002,492.002,442.20+1.10%17,9000.69
Sep 15, 20262,499.002,499.002,465.002,465.002,415.74-1.36%23,2000.89
Sep 14, 20262,486.002,522.002,486.002,499.002,449.06+0.24%9,4000.36
Sep 11, 20262,530.002,530.002,441.002,493.002,443.18-1.73%46,3001.79
Sep 10, 20262,537.002,548.002,518.002,537.002,486.300.00%6,2000.24
Sep 09, 20262,531.002,558.002,531.002,537.002,486.30-0.47%16,0000.60
Sep 08, 20262,601.002,601.002,536.002,549.002,498.06-2.19%20,6000.77
Sep 07, 20262,603.002,615.002,600.002,606.002,553.92-0.46%6,7000.24
Sep 04, 20262,628.002,641.002,609.002,618.002,565.68-0.38%9,5000.33