Want to see JP:9735 full AI Analyst Report?
Secom Co (9735) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,735.00 | 6,839.00 | 6,710.00 | 6,801.00 | 6,801.00 | +2.41% | 1,273,100 | 1.05 |
| Oct 29, 2026 | 6,626.00 | 6,663.00 | 6,563.00 | 6,641.00 | 6,641.00 | -0.14% | 2,001,800 | 1.66 |
| Oct 28, 2026 | 6,766.00 | 6,801.00 | 6,626.00 | 6,650.00 | 6,650.00 | -1.85% | 1,311,200 | 1.09 |
| Oct 27, 2026 | 6,750.00 | 6,807.00 | 6,701.00 | 6,775.00 | 6,775.00 | -1.09% | 922,400 | 0.76 |
| Oct 26, 2026 | 6,761.00 | 6,884.00 | 6,745.00 | 6,850.00 | 6,850.00 | +1.33% | 923,300 | 0.75 |
| Oct 23, 2026 | 6,933.00 | 6,936.00 | 6,711.00 | 6,760.00 | 6,760.00 | +0.40% | 1,424,100 | 1.16 |
| Oct 22, 2026 | 6,696.00 | 6,784.00 | 6,673.00 | 6,733.00 | 6,733.00 | +0.51% | 1,205,000 | 0.98 |
| Oct 21, 2026 | 6,699.00 | 6,728.00 | 6,640.00 | 6,699.00 | 6,699.00 | -0.31% | 1,299,200 | 1.06 |
| Oct 20, 2026 | 6,648.00 | 6,720.00 | 6,631.00 | 6,720.00 | 6,720.00 | +0.60% | 1,107,800 | 0.91 |
| Oct 19, 2026 | 6,698.00 | 6,774.00 | 6,640.00 | 6,680.00 | 6,680.00 | +0.66% | 1,593,700 | 1.30 |
| Oct 16, 2026 | 6,577.00 | 6,688.00 | 6,577.00 | 6,636.00 | 6,636.00 | +0.11% | 1,405,300 | 1.15 |
| Oct 15, 2026 | 6,521.00 | 6,676.00 | 6,520.00 | 6,629.00 | 6,629.00 | +2.06% | 1,811,200 | 1.52 |
| Oct 14, 2026 | 6,458.00 | 6,495.00 | 6,413.00 | 6,495.00 | 6,495.00 | +0.59% | 966,300 | 0.81 |
| Oct 13, 2026 | 6,419.00 | 6,470.00 | 6,386.00 | 6,457.00 | 6,457.00 | +1.40% | 1,118,700 | 0.93 |
| Oct 12, 2026 | 6,368.00 | 6,399.00 | 6,329.00 | 6,368.00 | 6,368.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,391.00 | 6,399.00 | 6,329.00 | 6,368.00 | 6,368.00 | +0.71% | 1,427,500 | 1.18 |
| Oct 08, 2026 | 6,294.00 | 6,361.00 | 6,237.00 | 6,323.00 | 6,323.00 | +1.05% | 1,083,100 | 0.89 |
| Oct 07, 2026 | 6,300.00 | 6,300.00 | 6,232.00 | 6,257.00 | 6,257.00 | -0.24% | 1,286,400 | 1.06 |
| Oct 06, 2026 | 6,280.00 | 6,302.00 | 6,236.00 | 6,272.00 | 6,272.00 | +0.35% | 1,266,000 | 1.04 |
| Oct 05, 2026 | 6,258.00 | 6,283.00 | 6,209.00 | 6,250.00 | 6,250.00 | +0.43% | 1,637,800 | 1.34 |
| Oct 02, 2026 | 6,228.00 | 6,239.00 | 6,155.00 | 6,223.00 | 6,223.00 | -1.00% | 1,655,400 | 1.36 |
| Oct 01, 2026 | 6,152.00 | 6,339.00 | 6,148.00 | 6,286.00 | 6,286.00 | +1.49% | 1,992,400 | 1.66 |
| Sep 30, 2026 | 6,210.00 | 6,234.00 | 6,136.00 | 6,194.00 | 6,194.00 | -0.26% | 1,679,800 | 1.41 |
| Sep 29, 2026 | 6,160.00 | 6,261.00 | 6,160.00 | 6,210.00 | 6,210.00 | -0.29% | 1,578,500 | 1.32 |
| Sep 28, 2026 | 6,350.00 | 6,404.00 | 6,288.00 | 6,288.00 | 6,228.00 | -1.63% | 1,612,000 | 1.35 |
| Sep 25, 2026 | 6,327.00 | 6,392.00 | 6,302.00 | 6,392.00 | 6,331.01 | +0.63% | 1,266,500 | 1.06 |
| Sep 24, 2026 | 6,387.00 | 6,415.00 | 6,344.00 | 6,352.00 | 6,291.39 | -1.31% | 1,434,700 | 1.20 |
| Sep 23, 2026 | 6,436.00 | 6,506.00 | 6,421.00 | 6,436.00 | 6,374.59 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,436.00 | 6,506.00 | 6,421.00 | 6,436.00 | 6,374.59 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,436.00 | 6,506.00 | 6,421.00 | 6,436.00 | 6,374.59 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,480.00 | 6,506.00 | 6,421.00 | 6,436.00 | 6,374.59 | -1.08% | 1,535,800 | 1.21 |
| Sep 17, 2026 | 6,439.00 | 6,519.00 | 6,410.00 | 6,506.00 | 6,443.92 | +1.74% | 1,050,000 | 0.83 |
| Sep 16, 2026 | 6,429.00 | 6,433.00 | 6,374.00 | 6,395.00 | 6,333.98 | +0.22% | 892,000 | 0.69 |
| Sep 15, 2026 | 6,512.00 | 6,528.00 | 6,381.00 | 6,381.00 | 6,320.11 | -0.95% | 1,112,700 | 0.85 |
| Sep 14, 2026 | 6,419.00 | 6,502.00 | 6,402.00 | 6,442.00 | 6,380.53 | +1.67% | 1,191,700 | 0.92 |
| Sep 11, 2026 | 6,260.00 | 6,355.00 | 6,260.00 | 6,336.00 | 6,275.54 | +0.32% | 1,824,400 | 1.41 |
| Sep 10, 2026 | 6,282.00 | 6,316.00 | 6,251.00 | 6,316.00 | 6,255.73 | +0.54% | 1,614,700 | 1.26 |
| Sep 09, 2026 | 6,214.00 | 6,282.00 | 6,190.00 | 6,282.00 | 6,222.06 | -0.33% | 1,271,000 | 0.98 |
| Sep 08, 2026 | 6,260.00 | 6,303.00 | 6,205.00 | 6,303.00 | 6,242.86 | +0.11% | 923,100 | 0.71 |
| Sep 07, 2026 | 6,314.00 | 6,380.00 | 6,266.00 | 6,296.00 | 6,235.92 | -1.64% | 948,300 | 0.73 |
| Sep 04, 2026 | 6,465.00 | 6,483.00 | 6,396.00 | 6,401.00 | 6,339.92 | -0.87% | 1,165,000 | 0.89 |
| Sep 03, 2026 | 6,446.00 | 6,457.00 | 6,401.00 | 6,457.00 | 6,395.39 | -0.26% | 948,300 | 0.72 |
| Sep 02, 2026 | 6,480.00 | 6,545.00 | 6,441.00 | 6,474.00 | 6,412.23 | -0.34% | 1,628,100 | 1.25 |
| Sep 01, 2026 | 6,483.00 | 6,560.00 | 6,483.00 | 6,496.00 | 6,434.02 | +0.08% | 1,105,700 | 0.85 |
| Aug 31, 2026 | 6,494.00 | 6,536.00 | 6,460.00 | 6,491.00 | 6,429.06 | +0.84% | 1,971,600 | 1.53 |
| Aug 28, 2026 | 6,369.00 | 6,447.00 | 6,369.00 | 6,437.00 | 6,375.58 | +0.37% | 1,115,300 | 0.86 |
| Aug 27, 2026 | 6,390.00 | 6,470.00 | 6,377.00 | 6,413.00 | 6,351.81 | -0.23% | 929,700 | 0.72 |
| Aug 26, 2026 | 6,457.00 | 6,477.00 | 6,390.00 | 6,428.00 | 6,366.66 | -0.19% | 990,800 | 0.74 |
| Aug 25, 2026 | 6,435.00 | 6,483.00 | 6,405.00 | 6,440.00 | 6,378.55 | +0.08% | 776,000 | 0.57 |
| Aug 24, 2026 | 6,368.00 | 6,435.00 | 6,364.00 | 6,435.00 | 6,373.60 | +0.34% | 654,200 | 0.47 |