kabutan

SecuAvail Inc.(3042) Historical

3042
TSE Standard
SecuAvail Inc.
364
JPY
-11
(-2.93%)
Jan 29, 3:30 pm JST
2.37
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 372 372 364 364 -11 -2.93% 82,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 373 378 368 375 +3 +0.81% 77,600
Jan 27, 2026 371 375 364 372 +4 +1.09% 58,300
Jan 26, 2026 377 377 367 368 -12 -3.16% 81,200
Jan 23, 2026 373 383 367 380 +8 +2.15% 79,600
Jan 22, 2026 370 375 367 372 +10 +2.76% 81,300
Jan 21, 2026 361 367 358 362 -6 -1.63% 127,400
Jan 20, 2026 381 385 368 368 -5 -1.34% 112,700
Jan 19, 2026 387 388 371 373 -13 -3.37% 165,500
Jan 16, 2026 393 406 385 386 -4 -1.03% 293,700
Jan 15, 2026 374 394 371 390 +16 +4.28% 275,800
Jan 14, 2026 359 376 355 374 +23 +6.55% 410,300
Jan 13, 2026 357 359 349 351 +4 +1.15% 80,400
Jan 9, 2026 355 357 347 347 -8 -2.25% 57,900
Jan 8, 2026 354 357 352 355 +2 +0.57% 79,800
Jan 7, 2026 347 355 343 353 +5 +1.44% 107,600
Jan 6, 2026 345 350 344 348 +4 +1.16% 53,700
Jan 5, 2026 339 344 337 344 +9 +2.69% 62,100
Dec 30, 2025 341 341 335 335 -8 -2.33% 35,700
Dec 29, 2025 345 347 342 343 0 0.00% 59,200
Dec 26, 2025 347 347 341 343 -2 -0.58% 107,300