kabutan

SecuAvail Inc.(3042) Historical

3042
TSE Standard
SecuAvail Inc.
295
JPY
-4
(-1.34%)
Mar 13, 3:30 pm JST
1.85
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
294
Mar 13, 9:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
438 JPY
52 Week Low Apr 7, 2025
223 JPY
Yearly High Oct 21, 2025
438 JPY
Yearly Low Apr 7, 2025
223 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 296 298 294 295 -4 -1.34% 55,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 306 306 298 299 -7 -2.29% 54,100
Mar 11, 2026 307 311 305 306 +2 +0.66% 73,800
Mar 10, 2026 299 305 297 304 +11 +3.75% 33,300
Mar 9, 2026 300 300 287 293 -11 -3.62% 125,700
Mar 6, 2026 300 311 300 304 +4 +1.33% 61,900
Mar 5, 2026 302 310 299 300 +11 +3.81% 88,700
Mar 4, 2026 298 300 286 289 -17 -5.56% 196,700
Mar 3, 2026 318 318 304 306 -13 -4.08% 95,500
Mar 2, 2026 319 322 315 319 -13 -3.92% 138,800
Feb 27, 2026 330 336 330 332 +2 +0.61% 75,400
Feb 26, 2026 322 332 322 330 +9 +2.80% 48,900
Feb 25, 2026 316 327 316 321 +4 +1.26% 61,000
Feb 24, 2026 323 323 314 317 -17 -5.09% 146,800
Feb 20, 2026 340 340 327 334 -7 -2.05% 97,300
Feb 19, 2026 336 344 331 341 +6 +1.79% 141,700
Feb 18, 2026 329 341 329 335 +5 +1.52% 131,400
Feb 17, 2026 340 340 330 330 -10 -2.94% 109,100
Feb 16, 2026 337 347 326 340 -27 -7.36% 387,200
Feb 13, 2026 389 389 367 367 -17 -4.43% 205,300
Feb 12, 2026 378 385 376 384 +7 +1.86% 133,200