SE Corporation (3423.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 36,000 |
| 26 Jun 2024 | 303.00 | 304.00 | 301.00 | 303.00 | 303.00 | 24,800 |
| 25 Jun 2024 | 301.00 | 306.00 | 301.00 | 306.00 | 306.00 | 27,900 |
| 24 Jun 2024 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | 8,300 |
| 21 Jun 2024 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | 20,000 |
| 20 Jun 2024 | 303.00 | 303.00 | 300.00 | 301.00 | 301.00 | 22,300 |
| 19 Jun 2024 | 303.00 | 304.00 | 302.00 | 303.00 | 303.00 | 5,200 |
| 18 Jun 2024 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | 11,800 |
| 17 Jun 2024 | 306.00 | 307.00 | 300.00 | 300.00 | 300.00 | 38,200 |
| 14 Jun 2024 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 11,400 |
| 13 Jun 2024 | 315.00 | 315.00 | 304.00 | 308.00 | 308.00 | 17,500 |
| 12 Jun 2024 | 315.00 | 316.00 | 312.00 | 315.00 | 315.00 | 5,700 |
| 11 Jun 2024 | 315.00 | 317.00 | 313.00 | 316.00 | 316.00 | 10,100 |
| 10 Jun 2024 | 315.00 | 318.00 | 313.00 | 315.00 | 315.00 | 14,000 |
| 07 Jun 2024 | 310.00 | 314.00 | 310.00 | 312.00 | 312.00 | 5,300 |
| 06 Jun 2024 | 309.00 | 314.00 | 309.00 | 310.00 | 310.00 | 7,500 |
| 05 Jun 2024 | 311.00 | 311.00 | 307.00 | 311.00 | 311.00 | 7,500 |
| 04 Jun 2024 | 310.00 | 311.00 | 309.00 | 311.00 | 311.00 | 6,500 |
| 03 Jun 2024 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 17,000 |
| 31 May 2024 | 303.00 | 306.00 | 303.00 | 303.00 | 303.00 | 14,900 |
| 30 May 2024 | 307.00 | 307.00 | 300.00 | 303.00 | 303.00 | 15,700 |
| 29 May 2024 | 309.00 | 313.00 | 306.00 | 306.00 | 306.00 | 9,600 |
| 28 May 2024 | 308.00 | 309.00 | 306.00 | 309.00 | 309.00 | 5,100 |
| 27 May 2024 | 306.00 | 309.00 | 306.00 | 309.00 | 309.00 | 6,800 |
| 24 May 2024 | 307.00 | 308.00 | 303.00 | 305.00 | 305.00 | 15,000 |
| 23 May 2024 | 307.00 | 309.00 | 305.00 | 308.00 | 308.00 | 3,100 |
| 22 May 2024 | 307.00 | 310.00 | 307.00 | 308.00 | 308.00 | 11,400 |
| 21 May 2024 | 311.00 | 312.00 | 304.00 | 307.00 | 307.00 | 30,200 |
| 20 May 2024 | 303.00 | 311.00 | 303.00 | 311.00 | 311.00 | 30,000 |
| 17 May 2024 | 298.00 | 303.00 | 298.00 | 301.00 | 301.00 | 33,200 |
| 16 May 2024 | 303.00 | 304.00 | 294.00 | 299.00 | 299.00 | 107,300 |
| 15 May 2024 | 299.00 | 303.00 | 299.00 | 302.00 | 302.00 | 29,800 |
| 14 May 2024 | 312.00 | 316.00 | 297.00 | 300.00 | 300.00 | 194,200 |
| 13 May 2024 | 308.00 | 317.00 | 308.00 | 313.00 | 313.00 | 73,100 |
| 10 May 2024 | 325.00 | 328.00 | 321.00 | 322.00 | 322.00 | 25,600 |
| 09 May 2024 | 327.00 | 328.00 | 323.00 | 325.00 | 325.00 | 13,600 |
| 08 May 2024 | 327.00 | 329.00 | 324.00 | 326.00 | 326.00 | 27,900 |
| 07 May 2024 | 332.00 | 334.00 | 324.00 | 329.00 | 329.00 | 65,000 |
| 02 May 2024 | 329.00 | 333.00 | 329.00 | 330.00 | 330.00 | 23,600 |
| 01 May 2024 | 331.00 | 334.00 | 329.00 | 333.00 | 333.00 | 31,700 |
| 30 Apr 2024 | 337.00 | 338.00 | 327.00 | 330.00 | 330.00 | 63,900 |
| 26 Apr 2024 | 338.00 | 338.00 | 331.00 | 336.00 | 336.00 | 22,900 |
| 25 Apr 2024 | 333.00 | 337.00 | 332.00 | 335.00 | 335.00 | 18,400 |
| 24 Apr 2024 | 332.00 | 334.00 | 330.00 | 331.00 | 331.00 | 12,900 |
| 23 Apr 2024 | 330.00 | 333.00 | 329.00 | 333.00 | 333.00 | 5,400 |
| 22 Apr 2024 | 325.00 | 331.00 | 325.00 | 328.00 | 328.00 | 14,000 |
| 19 Apr 2024 | 326.00 | 327.00 | 316.00 | 325.00 | 325.00 | 53,200 |
| 18 Apr 2024 | 322.00 | 329.00 | 320.00 | 326.00 | 326.00 | 27,200 |
| 17 Apr 2024 | 331.00 | 333.00 | 322.00 | 327.00 | 327.00 | 14,500 |
| 16 Apr 2024 | 332.00 | 333.00 | 328.00 | 330.00 | 330.00 | 19,500 |
| 15 Apr 2024 | 332.00 | 335.00 | 332.00 | 333.00 | 333.00 | 5,300 |
| 12 Apr 2024 | 332.00 | 336.00 | 330.00 | 335.00 | 335.00 | 53,600 |
| 11 Apr 2024 | 337.00 | 337.00 | 332.00 | 334.00 | 334.00 | 13,500 |
| 10 Apr 2024 | 334.00 | 339.00 | 334.00 | 338.00 | 338.00 | 10,000 |
| 09 Apr 2024 | 332.00 | 335.00 | 332.00 | 334.00 | 334.00 | 8,500 |
| 08 Apr 2024 | 335.00 | 339.00 | 331.00 | 331.00 | 331.00 | 39,200 |
| 05 Apr 2024 | 332.00 | 337.00 | 328.00 | 335.00 | 335.00 | 26,600 |
| 04 Apr 2024 | 334.00 | 336.00 | 331.00 | 333.00 | 333.00 | 32,100 |
| 03 Apr 2024 | 332.00 | 339.00 | 331.00 | 336.00 | 336.00 | 39,400 |
| 02 Apr 2024 | 337.00 | 340.00 | 329.00 | 334.00 | 334.00 | 43,000 |
| 01 Apr 2024 | 347.00 | 347.00 | 338.00 | 339.00 | 339.00 | 87,500 |
| 29 Mar 2024 | 348.00 | 350.00 | 347.00 | 348.00 | 348.00 | 14,700 |
| 28 Mar 2024 | 345.00 | 354.00 | 344.00 | 349.00 | 349.00 | 60,500 |
| 28 Mar 2024 | 13 Dividend | |||||
| 27 Mar 2024 | 358.00 | 367.00 | 358.00 | 361.00 | 348.00 | 57,900 |
| 26 Mar 2024 | 364.00 | 365.00 | 358.00 | 359.00 | 346.07 | 40,200 |
| 25 Mar 2024 | 367.00 | 370.00 | 360.00 | 363.00 | 349.93 | 27,700 |
| 22 Mar 2024 | 368.00 | 372.00 | 365.00 | 367.00 | 353.78 | 14,300 |
| 21 Mar 2024 | 369.00 | 373.00 | 365.00 | 368.00 | 354.75 | 39,900 |
| 19 Mar 2024 | 365.00 | 370.00 | 359.00 | 369.00 | 355.71 | 60,000 |
| 18 Mar 2024 | 355.00 | 367.00 | 355.00 | 365.00 | 351.86 | 38,600 |
| 15 Mar 2024 | 357.00 | 357.00 | 352.00 | 355.00 | 342.22 | 11,300 |
| 14 Mar 2024 | 354.00 | 358.00 | 354.00 | 357.00 | 344.14 | 18,600 |
| 13 Mar 2024 | 355.00 | 359.00 | 351.00 | 358.00 | 345.11 | 33,900 |
| 12 Mar 2024 | 351.00 | 357.00 | 346.00 | 357.00 | 344.14 | 36,100 |
| 11 Mar 2024 | 361.00 | 364.00 | 351.00 | 354.00 | 341.25 | 23,600 |
| 08 Mar 2024 | 362.00 | 367.00 | 362.00 | 364.00 | 350.89 | 12,600 |
| 07 Mar 2024 | 368.00 | 375.00 | 365.00 | 365.00 | 351.86 | 78,600 |
| 06 Mar 2024 | 366.00 | 371.00 | 365.00 | 371.00 | 357.64 | 35,600 |
| 05 Mar 2024 | 362.00 | 368.00 | 362.00 | 368.00 | 354.75 | 34,100 |
| 04 Mar 2024 | 378.00 | 378.00 | 365.00 | 365.00 | 351.86 | 39,100 |
| 01 Mar 2024 | 374.00 | 377.00 | 368.00 | 370.00 | 356.68 | 39,300 |
| 29 Feb 2024 | 370.00 | 373.00 | 365.00 | 373.00 | 359.57 | 29,500 |
| 28 Feb 2024 | 367.00 | 373.00 | 366.00 | 373.00 | 359.57 | 59,800 |
| 27 Feb 2024 | 360.00 | 367.00 | 356.00 | 366.00 | 352.82 | 54,200 |
| 26 Feb 2024 | 362.00 | 364.00 | 358.00 | 358.00 | 345.11 | 35,900 |
| 22 Feb 2024 | 360.00 | 365.00 | 356.00 | 363.00 | 349.93 | 21,300 |
| 21 Feb 2024 | 361.00 | 367.00 | 357.00 | 359.00 | 346.07 | 50,600 |
| 20 Feb 2024 | 358.00 | 363.00 | 355.00 | 360.00 | 347.04 | 35,200 |
| 19 Feb 2024 | 346.00 | 358.00 | 346.00 | 358.00 | 345.11 | 45,900 |
| 16 Feb 2024 | 345.00 | 349.00 | 344.00 | 346.00 | 333.54 | 26,300 |
| 15 Feb 2024 | 347.00 | 352.00 | 343.00 | 346.00 | 333.54 | 44,600 |
| 14 Feb 2024 | 340.00 | 348.00 | 340.00 | 347.00 | 334.50 | 80,400 |
| 13 Feb 2024 | 358.00 | 358.00 | 346.00 | 351.00 | 338.36 | 66,300 |
| 09 Feb 2024 | 356.00 | 358.00 | 353.00 | 355.00 | 342.22 | 42,200 |
| 08 Feb 2024 | 369.00 | 369.00 | 353.00 | 358.00 | 345.11 | 106,300 |
| 07 Feb 2024 | 360.00 | 370.00 | 357.00 | 367.00 | 353.78 | 48,500 |
| 06 Feb 2024 | 362.00 | 371.00 | 353.00 | 363.00 | 349.93 | 180,500 |
| 05 Feb 2024 | 353.00 | 360.00 | 351.00 | 360.00 | 347.04 | 94,900 |
| 02 Feb 2024 | 352.00 | 352.00 | 348.00 | 352.00 | 339.32 | 29,000 |
| *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.