kabutan

SecuAvail Inc.(3042) Historical

3042
TSE Growth
SecuAvail Inc.
331
JPY
+2
(+0.61%)
Dec 12, 3:30 pm JST
2.12
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
331
Dec 12, 10:07 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
Dec 12, 2025 330 333 329 331 +2 +0.61% 73,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 336 337 329 329 -6 -1.79% 111,300
Dec 10, 2025 336 339 334 335 -1 -0.30% 67,400
Dec 9, 2025 341 341 334 336 -3 -0.88% 62,400
Dec 8, 2025 339 339 334 339 +1 +0.30% 52,700
Dec 5, 2025 345 345 336 338 -7 -2.03% 180,300
Dec 4, 2025 348 350 343 345 -4 -1.15% 68,700
Dec 3, 2025 346 351 345 349 +4 +1.16% 58,800
Dec 2, 2025 353 353 343 345 -8 -2.27% 75,000
Dec 1, 2025 364 364 348 353 -8 -2.22% 122,700
Nov 28, 2025 356 368 354 361 +7 +1.98% 133,500
Nov 27, 2025 346 355 343 354 +10 +2.91% 101,600
Nov 26, 2025 337 350 333 344 +9 +2.69% 155,000
Nov 25, 2025 341 341 331 335 +1 +0.30% 97,700
Nov 21, 2025 332 340 330 334 +4 +1.21% 125,700
Nov 20, 2025 342 344 330 330 -7 -2.08% 148,400
Nov 19, 2025 348 349 332 337 -15 -4.26% 170,700
Nov 18, 2025 336 354 333 352 +20 +6.02% 267,500
Nov 17, 2025 329 343 327 332 -29 -8.03% 274,600
Nov 14, 2025 370 372 360 361 -9 -2.43% 249,800
Nov 13, 2025 371 377 367 370 +1 +0.27% 166,800