Sekido Co., Ltd.(JP:9878)
Â¥260.00-5.00 (-1.89%)
JP:9878
Sekido Co., Ltd. historical prices
Â¥260.00
At close:-5.00 (-1.89%)
Want to see JP:9878 full AI Analyst Report?
Sekido Co., Ltd. (9878) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 265.00 | 265.00 | 259.00 | 260.00 | 260.00 | -1.89% | 24,300 | 2.52 |
| Nov 10, 2026 | 265.00 | 267.00 | 264.00 | 265.00 | 265.00 | -1.12% | 14,500 | 1.53 |
| Nov 09, 2026 | 276.00 | 278.00 | 265.00 | 265.00 | 265.00 | -1.12% | 12,200 | 1.30 |
| Nov 06, 2026 | 281.00 | 283.00 | 266.00 | 268.00 | 268.00 | -5.96% | 35,900 | 4.08 |
| Nov 05, 2026 | 309.00 | 309.00 | 281.00 | 285.00 | 285.00 | -10.09% | 39,100 | 4.72 |
| Nov 04, 2026 | 321.00 | 321.00 | 301.00 | 317.00 | 317.00 | -1.25% | 11,300 | 1.39 |
| Nov 03, 2026 | 321.00 | 330.00 | 320.00 | 321.00 | 321.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 330.00 | 330.00 | 320.00 | 321.00 | 321.00 | -2.73% | 7,500 | 0.89 |
| Oct 30, 2026 | 336.00 | 337.00 | 330.00 | 330.00 | 330.00 | -1.20% | 8,100 | 0.94 |
| Oct 29, 2026 | 337.00 | 337.00 | 330.00 | 334.00 | 334.00 | -1.18% | 7,500 | 0.87 |
| Oct 28, 2026 | 340.00 | 342.00 | 337.00 | 338.00 | 338.00 | -0.59% | 6,600 | 0.77 |
| Oct 27, 2026 | 342.00 | 343.00 | 340.00 | 340.00 | 340.00 | -0.58% | 6,400 | 0.75 |
| Oct 26, 2026 | 345.00 | 345.00 | 342.00 | 342.00 | 342.00 | -0.87% | 3,400 | 0.40 |
| Oct 23, 2026 | 348.00 | 349.00 | 340.00 | 345.00 | 345.00 | -1.43% | 8,000 | 0.94 |
| Oct 22, 2026 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | -2.23% | 10,600 | 1.26 |
| Oct 21, 2026 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | -0.28% | 6,100 | 0.73 |
| Oct 20, 2026 | 370.00 | 370.00 | 359.00 | 359.00 | 359.00 | -3.49% | 10,100 | 1.22 |
| Oct 19, 2026 | 371.00 | 373.00 | 370.00 | 372.00 | 372.00 | -0.80% | 14,100 | 1.72 |
| Oct 16, 2026 | 375.00 | 379.00 | 375.00 | 375.00 | 375.00 | -0.27% | 3,400 | 0.42 |
| Oct 15, 2026 | 379.00 | 379.00 | 375.00 | 376.00 | 376.00 | -0.79% | 9,600 | 1.20 |
| Oct 14, 2026 | 375.00 | 380.00 | 375.00 | 379.00 | 379.00 | -0.52% | 19,100 | 2.45 |
| Oct 13, 2026 | 380.00 | 384.00 | 377.00 | 381.00 | 381.00 | -0.52% | 11,600 | 1.51 |
| Oct 12, 2026 | 383.00 | 386.00 | 377.00 | 383.00 | 383.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 377.00 | 386.00 | 377.00 | 383.00 | 383.00 | +0.79% | 5,400 | 0.70 |
| Oct 08, 2026 | 379.00 | 380.00 | 376.00 | 380.00 | 380.00 | +0.26% | 15,300 | 2.02 |
| Oct 07, 2026 | 380.00 | 381.00 | 378.00 | 379.00 | 379.00 | -0.52% | 15,600 | 2.12 |
| Oct 06, 2026 | 382.00 | 382.00 | 380.00 | 381.00 | 381.00 | -0.52% | 3,600 | 0.49 |
| Oct 05, 2026 | 382.00 | 387.00 | 380.00 | 383.00 | 383.00 | +0.52% | 9,300 | 1.28 |
| Oct 02, 2026 | 380.00 | 382.00 | 377.00 | 381.00 | 381.00 | 0.00% | 7,100 | 0.98 |
| Oct 01, 2026 | 387.00 | 387.00 | 380.00 | 381.00 | 381.00 | -1.55% | 4,800 | 0.66 |
| Sep 30, 2026 | 390.00 | 390.00 | 384.00 | 387.00 | 387.00 | -0.77% | 11,700 | 1.64 |
| Sep 29, 2026 | 384.00 | 390.00 | 380.00 | 390.00 | 390.00 | +1.04% | 15,300 | 2.20 |
| Sep 28, 2026 | 387.00 | 397.00 | 385.00 | 386.00 | 386.00 | -0.26% | 9,000 | 1.30 |
| Sep 25, 2026 | 390.00 | 390.00 | 385.00 | 387.00 | 387.00 | -0.77% | 7,100 | 1.04 |
| Sep 24, 2026 | 391.00 | 395.00 | 390.00 | 390.00 | 390.00 | -0.26% | 13,000 | 1.92 |
| Sep 23, 2026 | 391.00 | 399.00 | 390.00 | 391.00 | 391.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 391.00 | 399.00 | 390.00 | 391.00 | 391.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 391.00 | 399.00 | 390.00 | 391.00 | 391.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 391.00 | 399.00 | 390.00 | 391.00 | 391.00 | 0.00% | 7,400 | 1.01 |
| Sep 17, 2026 | 400.00 | 403.00 | 382.00 | 391.00 | 391.00 | -5.78% | 28,300 | 4.07 |
| Sep 16, 2026 | 416.00 | 416.00 | 410.00 | 415.00 | 415.00 | -0.72% | 16,000 | 2.37 |
| Sep 15, 2026 | 417.00 | 418.00 | 413.00 | 418.00 | 418.00 | 0.00% | 9,900 | 1.49 |
| Sep 14, 2026 | 414.00 | 418.00 | 413.00 | 418.00 | 418.00 | +1.21% | 9,300 | 1.41 |
| Sep 11, 2026 | 414.00 | 415.00 | 412.00 | 413.00 | 413.00 | -0.48% | 4,700 | 0.70 |
| Sep 10, 2026 | 416.00 | 418.00 | 414.00 | 415.00 | 415.00 | -0.48% | 4,300 | 0.64 |
| Sep 09, 2026 | 415.00 | 417.00 | 412.00 | 417.00 | 417.00 | +1.21% | 4,700 | 0.69 |
| Sep 08, 2026 | 411.00 | 415.00 | 411.00 | 412.00 | 412.00 | +0.24% | 9,700 | 1.42 |
| Sep 07, 2026 | 411.00 | 414.00 | 411.00 | 411.00 | 411.00 | 0.00% | 6,800 | 1.00 |
| Sep 04, 2026 | 413.00 | 414.00 | 411.00 | 411.00 | 411.00 | -0.24% | 4,700 | 0.69 |
| Sep 03, 2026 | 412.00 | 414.00 | 410.00 | 412.00 | 412.00 | +0.24% | 5,800 | 0.85 |
