SECOM

9735 · TSE · JPY

¥6,218.00−0.08%−¥5.00

Close · October 5, 2026

Price history

+14.85% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026¥6,218.00
October 2, 2026¥6,223.00
October 1, 2026¥6,286.00
September 30, 2026¥6,194.00
September 29, 2026¥6,210.00
September 28, 2026¥6,288.00
September 25, 2026¥6,392.00
September 24, 2026¥6,352.00
September 18, 2026¥6,436.00
September 17, 2026¥6,506.00
September 16, 2026¥6,395.00
September 15, 2026¥6,381.00
September 14, 2026¥6,442.00
September 11, 2026¥6,336.00
September 10, 2026¥6,316.00
September 9, 2026¥6,282.00
September 8, 2026¥6,303.00
September 7, 2026¥6,296.00
September 4, 2026¥6,401.00
September 3, 2026¥6,457.00
September 2, 2026¥6,474.00
September 1, 2026¥6,496.00
August 31, 2026¥6,491.00
August 28, 2026¥6,437.00
August 27, 2026¥6,413.00
August 26, 2026¥6,428.00
August 25, 2026¥6,440.00
August 24, 2026¥6,435.00
August 21, 2026¥6,413.00
August 20, 2026¥6,362.00
August 19, 2026¥6,364.00
August 18, 2026¥6,364.00
August 17, 2026¥6,408.00
August 14, 2026¥6,511.00
August 13, 2026¥6,506.00
August 12, 2026¥6,549.00
August 10, 2026¥6,340.00
August 7, 2026¥6,839.00
August 6, 2026¥6,720.00
August 5, 2026¥6,624.00
August 4, 2026¥6,676.00
August 3, 2026¥6,830.00
July 31, 2026¥6,882.00
July 30, 2026¥7,067.00
July 29, 2026¥7,172.00
July 28, 2026¥6,924.00
July 27, 2026¥6,908.00
July 24, 2026¥6,802.00
July 23, 2026¥6,682.00
July 22, 2026¥6,735.00
July 21, 2026¥6,735.00
July 17, 2026¥6,745.00
July 16, 2026¥6,678.00
July 15, 2026¥6,690.00
July 14, 2026¥6,634.00
July 13, 2026¥6,622.00
July 10, 2026¥6,622.00
July 9, 2026¥6,700.00
July 8, 2026¥6,668.00
July 7, 2026¥6,667.00
July 6, 2026¥6,637.00
July 3, 2026¥6,573.00
July 2, 2026¥6,497.00
July 1, 2026¥6,330.00
June 30, 2026¥6,456.00
June 29, 2026¥6,451.00
June 26, 2026¥6,398.00
June 25, 2026¥6,374.00
June 24, 2026¥6,380.00
June 23, 2026¥6,434.00
June 22, 2026¥6,557.00
June 19, 2026¥6,458.00
June 18, 2026¥6,388.00
June 17, 2026¥6,432.00
June 16, 2026¥6,372.00
June 15, 2026¥6,409.00
June 12, 2026¥6,549.00
June 11, 2026¥6,604.00
June 10, 2026¥6,547.00
June 9, 2026¥6,443.00
June 8, 2026¥6,393.00
June 5, 2026¥6,309.00
June 4, 2026¥6,344.00
June 3, 2026¥6,442.00
June 2, 2026¥6,325.00
June 1, 2026¥6,392.00
May 29, 2026¥6,350.00
May 28, 2026¥6,462.00
May 27, 2026¥6,588.00
May 26, 2026¥6,514.00
May 25, 2026¥6,479.00
May 22, 2026¥6,356.00
May 21, 2026¥6,430.00
May 20, 2026¥6,358.00
May 19, 2026¥6,371.00
May 18, 2026¥6,127.00
May 15, 2026¥6,163.00
May 14, 2026¥6,114.00
May 13, 2026¥6,095.00
May 12, 2026¥5,589.00
May 11, 2026¥5,622.00
May 8, 2026¥5,647.00
May 7, 2026¥5,628.00
May 1, 2026¥5,730.00
April 30, 2026¥5,740.00
April 28, 2026¥5,758.00
April 27, 2026¥5,674.00
April 24, 2026¥5,670.00
April 23, 2026¥5,740.00
April 22, 2026¥5,804.00
April 21, 2026¥5,910.00
April 20, 2026¥6,010.00
April 17, 2026¥6,061.00
April 16, 2026¥6,046.00
April 15, 2026¥6,037.00
April 14, 2026¥6,043.00
April 13, 2026¥6,050.00
April 10, 2026¥6,053.00
April 9, 2026¥6,137.00
April 8, 2026¥6,135.00
April 7, 2026¥6,136.00
April 6, 2026¥6,136.00
April 3, 2026¥6,123.00
April 2, 2026¥6,083.00
April 1, 2026¥6,055.00
March 31, 2026¥6,036.00
March 30, 2026¥5,991.00
March 27, 2026¥5,962.00
March 26, 2026¥5,909.00
March 25, 2026¥5,907.00
March 24, 2026¥5,867.00
March 23, 2026¥5,806.00
March 19, 2026¥5,977.00
March 18, 2026¥6,132.00
March 17, 2026¥6,069.00
March 16, 2026¥6,012.00
March 13, 2026¥6,007.00
March 12, 2026¥5,876.00
March 11, 2026¥6,029.00
March 10, 2026¥6,032.00
March 9, 2026¥6,001.00
March 6, 2026¥5,953.00
March 5, 2026¥5,964.00
March 4, 2026¥5,938.00
March 3, 2026¥5,905.00
March 2, 2026¥6,008.00
February 27, 2026¥6,038.00
February 26, 2026¥6,021.00
February 25, 2026¥5,980.00
February 24, 2026¥5,946.00
February 20, 2026¥5,985.00
February 19, 2026¥5,938.00
February 18, 2026¥5,954.00
February 17, 2026¥5,877.00
February 16, 2026¥5,894.00
February 13, 2026¥6,075.00
February 12, 2026¥6,190.00
February 10, 2026¥6,200.00
February 9, 2026¥6,114.00
February 6, 2026¥5,962.00
February 5, 2026¥5,899.00
February 4, 2026¥5,755.00
February 3, 2026¥5,864.00
February 2, 2026¥5,723.00
January 30, 2026¥5,659.00
January 29, 2026¥5,699.00
January 28, 2026¥5,728.00
January 27, 2026¥5,775.00
January 26, 2026¥5,805.00
January 23, 2026¥5,835.00
January 22, 2026¥5,800.00
January 21, 2026¥5,828.00
January 20, 2026¥5,872.00
January 19, 2026¥5,877.00
January 16, 2026¥5,822.00
January 15, 2026¥5,793.00
January 14, 2026¥5,751.00
January 13, 2026¥5,731.00
January 9, 2026¥5,661.00
January 8, 2026¥5,631.00
January 7, 2026¥5,599.00
January 6, 2026¥5,622.00
January 5, 2026¥5,537.00
December 30, 2025¥5,573.00
December 29, 2025¥5,601.00
December 26, 2025¥5,627.00
December 25, 2025¥5,632.00
December 24, 2025¥5,603.00
December 23, 2025¥5,656.00
December 22, 2025¥5,596.00
December 19, 2025¥5,648.00
December 18, 2025¥5,667.00
December 17, 2025¥5,601.00
December 16, 2025¥5,605.00
December 15, 2025¥5,590.00
December 12, 2025¥5,527.00
December 11, 2025¥5,452.00
December 10, 2025¥5,480.00
December 9, 2025¥5,446.00
December 8, 2025¥5,418.00
December 5, 2025¥5,325.00
December 4, 2025¥5,478.00
December 3, 2025¥5,462.00
December 2, 2025¥5,454.00
December 1, 2025¥5,337.00
November 28, 2025¥5,279.00
November 27, 2025¥5,361.00
November 26, 2025¥5,440.00
November 25, 2025¥5,430.00
November 21, 2025¥5,479.00
November 20, 2025¥5,358.00
November 19, 2025¥5,240.00
November 18, 2025¥5,232.00
November 17, 2025¥5,313.00
November 14, 2025¥5,276.00
November 13, 2025¥5,204.00
November 12, 2025¥5,210.00
November 11, 2025¥5,330.00
November 10, 2025¥5,330.00
November 7, 2025¥5,237.00
November 6, 2025¥5,196.00
November 5, 2025¥5,192.00
November 4, 2025¥5,165.00
October 31, 2025¥5,213.00
October 30, 2025¥5,157.00
October 29, 2025¥5,113.00
October 28, 2025¥5,161.00
October 27, 2025¥5,205.00
October 24, 2025¥5,206.00
October 23, 2025¥5,242.00
October 22, 2025¥5,267.00
October 21, 2025¥5,224.00
October 20, 2025¥5,206.00
October 17, 2025¥5,141.00
October 16, 2025¥5,166.00
October 15, 2025¥5,154.00
October 14, 2025¥5,203.00
October 10, 2025¥5,316.00
October 9, 2025¥5,360.00
October 8, 2025¥5,379.00
October 7, 2025¥5,416.00
October 6, 2025¥5,414.00

At a glance

  • The company

    SECOM CO., LTD., together with its subsidiaries, provides security services in Japan and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥59.81

  • Next event

    Quarterly results · November 11, 2026

  • Dividend

    Ex-dividend on March 30, 2027

Where the price stands

52-wk low¥5,065.00
52-wk high¥7,224.00

−13.93% from the high

Performance

StockNikkei 225
1 month−1.24%+6.19%
Year to date+11.57%+35.70%
1 year+14.85%+52.01%

Analysts · 5 analysts

Average target¥7,130.00+14.67% vs. price

Buy 2 · Hold 3 · Sell 0

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥2.48T
P/E
22.8
EPS
¥273.19
Volume
1.66M
Dividend yield
1.93%

Stocks to explore

Other companies in the Industrials sector