Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,696.94 -85.42 (-0.15%) CMC Crypto 200
1,176.47 -32.23 (-2.67%)
SECOM CO., LTD. (9735.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 9,486.00 | 9,486.00 | 9,400.00 | 9,460.00 | 9,460.00 | 379,300 |
| 04 Jul 2024 | 9,448.00 | 9,493.00 | 9,366.00 | 9,439.00 | 9,439.00 | 490,100 |
| 03 Jul 2024 | 9,501.00 | 9,566.00 | 9,464.00 | 9,532.00 | 9,532.00 | 610,700 |
| 02 Jul 2024 | 9,439.00 | 9,572.00 | 9,390.00 | 9,491.00 | 9,491.00 | 698,900 |
| 01 Jul 2024 | 9,591.00 | 9,611.00 | 9,452.00 | 9,527.00 | 9,527.00 | 518,500 |
| 28 Jun 2024 | 9,560.00 | 9,658.00 | 9,483.00 | 9,497.00 | 9,497.00 | 685,900 |
| 27 Jun 2024 | 9,546.00 | 9,595.00 | 9,488.00 | 9,556.00 | 9,556.00 | 612,200 |
| 26 Jun 2024 | 9,606.00 | 9,725.00 | 9,532.00 | 9,614.00 | 9,614.00 | 739,700 |
| 25 Jun 2024 | 9,527.00 | 9,614.00 | 9,461.00 | 9,582.00 | 9,582.00 | 880,200 |
| 24 Jun 2024 | 9,408.00 | 9,449.00 | 9,350.00 | 9,389.00 | 9,389.00 | 452,000 |
| 21 Jun 2024 | 9,270.00 | 9,405.00 | 9,270.00 | 9,358.00 | 9,358.00 | 972,900 |
| 20 Jun 2024 | 9,297.00 | 9,301.00 | 9,214.00 | 9,276.00 | 9,276.00 | 569,400 |
| 19 Jun 2024 | 9,228.00 | 9,321.00 | 9,169.00 | 9,309.00 | 9,309.00 | 565,600 |
| 18 Jun 2024 | 9,345.00 | 9,350.00 | 9,126.00 | 9,228.00 | 9,228.00 | 799,800 |
| 17 Jun 2024 | 9,380.00 | 9,380.00 | 9,200.00 | 9,260.00 | 9,260.00 | 683,600 |
| 14 Jun 2024 | 9,423.00 | 9,549.00 | 9,121.00 | 9,397.00 | 9,397.00 | 1,543,900 |
| 13 Jun 2024 | 9,660.00 | 9,667.00 | 9,505.00 | 9,573.00 | 9,573.00 | 575,400 |
| 12 Jun 2024 | 9,685.00 | 9,734.00 | 9,608.00 | 9,657.00 | 9,657.00 | 502,600 |
| 11 Jun 2024 | 9,682.00 | 9,802.00 | 9,666.00 | 9,746.00 | 9,746.00 | 411,400 |
| 10 Jun 2024 | 9,522.00 | 9,715.00 | 9,462.00 | 9,682.00 | 9,682.00 | 688,000 |
| 07 Jun 2024 | 9,551.00 | 9,669.00 | 9,551.00 | 9,645.00 | 9,645.00 | 579,500 |
| 06 Jun 2024 | 9,772.00 | 9,783.00 | 9,659.00 | 9,694.00 | 9,694.00 | 352,100 |
| 05 Jun 2024 | 9,708.00 | 9,791.00 | 9,647.00 | 9,769.00 | 9,769.00 | 451,100 |
| 04 Jun 2024 | 9,700.00 | 9,772.00 | 9,650.00 | 9,772.00 | 9,772.00 | 560,100 |
| 03 Jun 2024 | 9,870.00 | 9,943.00 | 9,827.00 | 9,837.00 | 9,837.00 | 549,600 |
| 31 May 2024 | 9,625.00 | 9,772.00 | 9,609.00 | 9,772.00 | 9,772.00 | 1,352,000 |
| 30 May 2024 | 9,772.00 | 9,850.00 | 9,615.00 | 9,708.00 | 9,708.00 | 739,700 |
| 29 May 2024 | 9,921.00 | 10,015.00 | 9,855.00 | 9,887.00 | 9,887.00 | 380,900 |
| 28 May 2024 | 10,015.00 | 10,050.00 | 9,937.00 | 9,985.00 | 9,985.00 | 307,600 |
| 27 May 2024 | 10,020.00 | 10,055.00 | 9,948.00 | 10,020.00 | 10,020.00 | 322,400 |
| 24 May 2024 | 9,888.00 | 10,055.00 | 9,885.00 | 10,020.00 | 10,020.00 | 389,000 |
| 23 May 2024 | 9,933.00 | 10,090.00 | 9,880.00 | 10,030.00 | 10,030.00 | 365,700 |
| 22 May 2024 | 9,859.00 | 9,972.00 | 9,830.00 | 9,955.00 | 9,955.00 | 473,800 |
| 21 May 2024 | 10,000.00 | 10,030.00 | 9,882.00 | 9,924.00 | 9,924.00 | 432,200 |
| 20 May 2024 | 9,941.00 | 10,225.00 | 9,921.00 | 10,000.00 | 10,000.00 | 468,800 |
| 17 May 2024 | 9,835.00 | 10,030.00 | 9,824.00 | 9,985.00 | 9,985.00 | 467,900 |
| 16 May 2024 | 10,050.00 | 10,075.00 | 9,820.00 | 10,030.00 | 10,030.00 | 559,300 |
| 15 May 2024 | 10,125.00 | 10,260.00 | 10,065.00 | 10,095.00 | 10,095.00 | 598,100 |
| 14 May 2024 | 9,937.00 | 10,090.00 | 9,928.00 | 10,090.00 | 10,090.00 | 699,700 |
| 13 May 2024 | 10,105.00 | 10,210.00 | 9,850.00 | 9,886.00 | 9,886.00 | 1,039,300 |
| 10 May 2024 | 10,880.00 | 11,000.00 | 10,645.00 | 10,730.00 | 10,730.00 | 614,700 |
| 09 May 2024 | 10,610.00 | 10,665.00 | 10,535.00 | 10,580.00 | 10,580.00 | 298,300 |
| 08 May 2024 | 10,670.00 | 10,720.00 | 10,510.00 | 10,580.00 | 10,580.00 | 597,700 |
| 07 May 2024 | 10,795.00 | 10,850.00 | 10,635.00 | 10,715.00 | 10,715.00 | 611,400 |
| 02 May 2024 | 10,690.00 | 10,805.00 | 10,665.00 | 10,690.00 | 10,690.00 | 439,700 |
| 01 May 2024 | 10,805.00 | 10,935.00 | 10,785.00 | 10,855.00 | 10,855.00 | 374,900 |
| 30 Apr 2024 | 11,100.00 | 11,105.00 | 10,905.00 | 10,980.00 | 10,980.00 | 675,600 |
| 26 Apr 2024 | 10,935.00 | 11,015.00 | 10,900.00 | 10,940.00 | 10,940.00 | 532,000 |
| 25 Apr 2024 | 11,050.00 | 11,075.00 | 10,975.00 | 11,035.00 | 11,035.00 | 394,100 |
| 24 Apr 2024 | 11,080.00 | 11,215.00 | 11,025.00 | 11,120.00 | 11,120.00 | 455,700 |
| 23 Apr 2024 | 11,070.00 | 11,110.00 | 10,980.00 | 11,045.00 | 11,045.00 | 295,200 |
| 22 Apr 2024 | 10,965.00 | 11,030.00 | 10,855.00 | 11,010.00 | 11,010.00 | 487,600 |
| 19 Apr 2024 | 10,760.00 | 10,780.00 | 10,550.00 | 10,700.00 | 10,700.00 | 489,800 |
| 18 Apr 2024 | 10,740.00 | 10,785.00 | 10,670.00 | 10,755.00 | 10,755.00 | 332,500 |
| 17 Apr 2024 | 10,870.00 | 10,900.00 | 10,675.00 | 10,715.00 | 10,715.00 | 308,400 |
| 16 Apr 2024 | 10,780.00 | 10,940.00 | 10,730.00 | 10,890.00 | 10,890.00 | 393,600 |
| 15 Apr 2024 | 10,665.00 | 10,905.00 | 10,665.00 | 10,900.00 | 10,900.00 | 364,100 |
| 12 Apr 2024 | 10,910.00 | 10,930.00 | 10,790.00 | 10,845.00 | 10,845.00 | 496,400 |
| 11 Apr 2024 | 10,600.00 | 10,810.00 | 10,590.00 | 10,810.00 | 10,810.00 | 337,800 |
| 10 Apr 2024 | 10,820.00 | 10,900.00 | 10,745.00 | 10,785.00 | 10,785.00 | 314,900 |
| 09 Apr 2024 | 10,815.00 | 10,900.00 | 10,695.00 | 10,825.00 | 10,825.00 | 284,900 |
| 08 Apr 2024 | 10,735.00 | 10,855.00 | 10,700.00 | 10,770.00 | 10,770.00 | 330,400 |
| 05 Apr 2024 | 10,700.00 | 10,760.00 | 10,585.00 | 10,715.00 | 10,715.00 | 512,000 |
| 04 Apr 2024 | 10,760.00 | 11,000.00 | 10,755.00 | 10,775.00 | 10,775.00 | 589,200 |
| 03 Apr 2024 | 10,770.00 | 10,855.00 | 10,640.00 | 10,660.00 | 10,660.00 | 584,600 |
| 02 Apr 2024 | 10,770.00 | 10,810.00 | 10,655.00 | 10,765.00 | 10,765.00 | 661,500 |
| 01 Apr 2024 | 10,760.00 | 10,985.00 | 10,755.00 | 10,800.00 | 10,800.00 | 513,700 |
| 29 Mar 2024 | 10,900.00 | 11,035.00 | 10,860.00 | 10,935.00 | 10,935.00 | 144,800 |
| 28 Mar 2024 | 11,010.00 | 11,115.00 | 10,905.00 | 10,960.00 | 10,960.00 | 576,700 |
| 28 Mar 2024 | 95 Dividend | |||||
| 27 Mar 2024 | 11,175.00 | 11,285.00 | 11,070.00 | 11,230.00 | 11,135.00 | 689,900 |
| 26 Mar 2024 | 11,185.00 | 11,315.00 | 11,070.00 | 11,105.00 | 11,011.06 | 556,600 |
| 25 Mar 2024 | 11,650.00 | 11,670.00 | 11,010.00 | 11,130.00 | 11,035.85 | 690,000 |
| 22 Mar 2024 | 11,785.00 | 11,860.00 | 11,700.00 | 11,745.00 | 11,645.64 | 646,400 |
| 21 Mar 2024 | 11,550.00 | 11,665.00 | 11,520.00 | 11,665.00 | 11,566.32 | 656,800 |
| 19 Mar 2024 | 11,330.00 | 11,455.00 | 11,205.00 | 11,455.00 | 11,358.10 | 341,200 |
| 18 Mar 2024 | 11,260.00 | 11,420.00 | 11,260.00 | 11,350.00 | 11,253.98 | 503,900 |
| 15 Mar 2024 | 11,335.00 | 11,455.00 | 11,240.00 | 11,260.00 | 11,164.75 | 1,336,600 |
| 14 Mar 2024 | 11,225.00 | 11,300.00 | 11,150.00 | 11,245.00 | 11,149.87 | 445,000 |
| 13 Mar 2024 | 11,320.00 | 11,390.00 | 11,150.00 | 11,220.00 | 11,125.08 | 548,200 |
| 12 Mar 2024 | 11,235.00 | 11,340.00 | 11,105.00 | 11,320.00 | 11,224.24 | 488,900 |
| 11 Mar 2024 | 11,385.00 | 11,445.00 | 11,115.00 | 11,235.00 | 11,139.96 | 708,900 |
| 08 Mar 2024 | 11,505.00 | 11,525.00 | 11,255.00 | 11,470.00 | 11,372.97 | 953,800 |
| 07 Mar 2024 | 11,465.00 | 11,580.00 | 11,330.00 | 11,380.00 | 11,283.73 | 521,900 |
| 06 Mar 2024 | 11,320.00 | 11,450.00 | 11,305.00 | 11,425.00 | 11,328.35 | 507,600 |
| 05 Mar 2024 | 11,345.00 | 11,405.00 | 11,275.00 | 11,355.00 | 11,258.94 | 472,700 |
| 04 Mar 2024 | 11,310.00 | 11,310.00 | 11,310.00 | 11,310.00 | 11,214.32 | 139,200 |
| 01 Mar 2024 | 11,030.00 | 11,295.00 | 10,990.00 | 11,240.00 | 11,144.92 | 463,600 |
| 29 Feb 2024 | 10,855.00 | 10,975.00 | 10,820.00 | 10,920.00 | 10,827.62 | 711,200 |
| 28 Feb 2024 | 10,925.00 | 11,010.00 | 10,885.00 | 10,965.00 | 10,872.24 | 385,100 |
| 27 Feb 2024 | 10,955.00 | 11,015.00 | 10,920.00 | 10,960.00 | 10,867.28 | 427,000 |
| 26 Feb 2024 | 11,075.00 | 11,130.00 | 10,945.00 | 10,995.00 | 10,901.99 | 568,500 |
| 22 Feb 2024 | 10,990.00 | 11,090.00 | 10,950.00 | 11,025.00 | 10,931.73 | 586,800 |
| 21 Feb 2024 | 10,750.00 | 11,005.00 | 10,720.00 | 10,950.00 | 10,857.37 | 564,000 |
| 20 Feb 2024 | 11,010.00 | 11,105.00 | 10,960.00 | 11,050.00 | 10,956.52 | 351,100 |
| 19 Feb 2024 | 10,885.00 | 11,000.00 | 10,825.00 | 10,995.00 | 10,901.99 | 439,200 |
| 16 Feb 2024 | 10,590.00 | 11,015.00 | 10,590.00 | 10,800.00 | 10,708.64 | 667,000 |
| 15 Feb 2024 | 10,635.00 | 10,635.00 | 10,420.00 | 10,550.00 | 10,460.75 | 392,200 |
| 14 Feb 2024 | 10,825.00 | 10,835.00 | 10,530.00 | 10,555.00 | 10,465.71 | 473,200 |
| 13 Feb 2024 | 10,590.00 | 10,800.00 | 10,410.00 | 10,725.00 | 10,634.27 | 642,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.