Want to see JP:9976 full AI Analyst Report?
Sekichu Co., Ltd. (9976) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,065.00 | 1,079.00 | 1,065.00 | 1,079.00 | 1,079.00 | +0.00% | 300 | 0.22 |
| Oct 29, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | +0.00% | 100 | 0.07 |
| Oct 28, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | +0.00% | 100 | 0.07 |
| Oct 27, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.09% | 200 | 0.15 |
| Oct 26, 2026 | 1,080.00 | 1,080.00 | 1,068.00 | 1,080.00 | 1,080.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,068.00 | 1,080.00 | 1,068.00 | 1,080.00 | 1,080.00 | +1.12% | 1,200 | 0.87 |
| Oct 22, 2026 | 1,056.00 | 1,068.00 | 1,056.00 | 1,068.00 | 1,068.00 | +0.85% | 300 | 0.22 |
| Oct 21, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | +0.00% | 200 | 0.14 |
| Oct 20, 2026 | 1,070.00 | 1,070.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.94% | 2,700 | 2.00 |
| Oct 19, 2026 | 1,059.00 | 1,069.00 | 1,059.00 | 1,069.00 | 1,069.00 | +0.94% | 400 | 0.30 |
| Oct 16, 2026 | 1,052.00 | 1,059.00 | 1,051.00 | 1,059.00 | 1,059.00 | +0.09% | 1,200 | 0.74 |
| Oct 15, 2026 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | +0.00% | 500 | 0.31 |
| Oct 14, 2026 | 1,055.00 | 1,058.00 | 1,055.00 | 1,058.00 | 1,058.00 | +0.28% | 600 | 0.36 |
| Oct 13, 2026 | 1,060.00 | 1,061.00 | 1,055.00 | 1,055.00 | 1,055.00 | +0.48% | 1,000 | 0.59 |
| Oct 12, 2026 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 1,600 | 0.87 |
| Oct 08, 2026 | 1,051.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | +0.29% | 700 | 0.37 |
| Oct 07, 2026 | 1,055.00 | 1,055.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.13% | 1,000 | 0.54 |
| Oct 06, 2026 | 1,062.00 | 1,064.00 | 1,057.00 | 1,064.00 | 1,064.00 | -0.28% | 1,400 | 0.75 |
| Oct 05, 2026 | 1,076.00 | 1,076.00 | 1,062.00 | 1,067.00 | 1,067.00 | -1.75% | 1,300 | 0.70 |
| Oct 02, 2026 | 1,086.00 | 1,086.00 | 1,071.00 | 1,086.00 | 1,086.00 | +0.84% | 2,500 | 1.36 |
| Oct 01, 2026 | 1,081.00 | 1,081.00 | 1,072.00 | 1,077.00 | 1,077.00 | -1.37% | 3,000 | 1.66 |
| Sep 30, 2026 | 1,125.00 | 1,125.00 | 1,081.00 | 1,092.00 | 1,092.00 | -2.76% | 16,500 | 10.66 |
| Sep 29, 2026 | 1,192.00 | 1,211.00 | 1,123.00 | 1,123.00 | 1,123.00 | -6.03% | 7,800 | 5.45 |
| Sep 28, 2026 | 1,212.00 | 1,212.00 | 1,188.00 | 1,195.00 | 1,195.00 | -0.42% | 1,600 | 1.13 |
| Sep 25, 2026 | 1,151.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,200.00 | +4.26% | 4,500 | 3.35 |
| Sep 24, 2026 | 1,170.00 | 1,170.00 | 1,151.00 | 1,151.00 | 1,151.00 | +0.79% | 3,400 | 2.61 |
| Sep 23, 2026 | 1,127.00 | 1,148.00 | 1,127.00 | 1,142.00 | 1,142.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,127.00 | 1,148.00 | 1,127.00 | 1,142.00 | 1,142.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,127.00 | 1,148.00 | 1,127.00 | 1,142.00 | 1,142.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,127.00 | 1,148.00 | 1,127.00 | 1,142.00 | 1,142.00 | +0.00% | 3,300 | 1.68 |
| Sep 17, 2026 | 1,117.00 | 1,142.00 | 1,116.00 | 1,142.00 | 1,142.00 | +1.60% | 2,900 | 1.46 |
| Sep 16, 2026 | 1,113.00 | 1,129.00 | 1,113.00 | 1,124.00 | 1,124.00 | +2.74% | 8,500 | 4.47 |
| Sep 15, 2026 | 1,087.00 | 1,094.00 | 1,087.00 | 1,094.00 | 1,094.00 | +0.83% | 2,300 | 1.22 |
| Sep 14, 2026 | 1,078.00 | 1,085.00 | 1,078.00 | 1,085.00 | 1,085.00 | +0.56% | 1,400 | 0.74 |
| Sep 11, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | +0.65% | 400 | 0.21 |
| Sep 10, 2026 | 1,070.00 | 1,072.00 | 1,069.00 | 1,072.00 | 1,072.00 | +0.19% | 600 | 0.31 |
| Sep 09, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | +0.85% | 100 | 0.05 |
| Sep 08, 2026 | 1,061.00 | 1,083.00 | 1,061.00 | 1,061.00 | 1,061.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1,083.00 | 1,083.00 | 1,061.00 | 1,061.00 | 1,061.00 | -2.03% | 1,600 | 0.82 |
| Sep 04, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | +2.07% | 400 | 0.20 |
| Sep 02, 2026 | 1,064.00 | 1,091.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.28% | 900 | 0.46 |
| Sep 01, 2026 | 1,077.00 | 1,080.00 | 1,064.00 | 1,064.00 | 1,064.00 | +0.85% | 1,200 | 0.62 |
| Aug 31, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | +0.29% | 200 | 0.10 |
| Aug 28, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.03% | 100 | 0.05 |
| Aug 27, 2026 | 1,063.00 | 1,063.00 | 1,053.00 | 1,063.00 | 1,063.00 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 1,053.00 | 1,063.00 | 1,053.00 | 1,063.00 | 1,063.00 | +0.95% | 300 | 0.15 |
| Aug 25, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.66% | 100 | 0.05 |
| Aug 24, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | +0.00% | 300 | 0.15 |