kabutan

SecuAvail Inc.(3042) Historical

3042
TSE Standard
SecuAvail Inc.
293
JPY
-1
(-0.34%)
Apr 30, 11:15 am JST
1.82
USD
Apr 29, 10:15 pm EDT
Result
PTS
outside of trading hours
292.3
Apr 30, 10:42 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
438 JPY
52 Week Low May 1, 2025
264 JPY
Yearly High Jan 16, 2026
406 JPY
Yearly Low Mar 30, 2026
272 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 293 294 293 293 -1 -0.34% 5,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 293 296 290 294 -2 -0.68% 16,200
Apr 27, 2026 299 300 295 296 -1 -0.34% 17,300
Apr 24, 2026 300 300 296 297 -1 -0.34% 28,200
Apr 23, 2026 299 302 293 298 -2 -0.67% 28,700
Apr 22, 2026 302 302 299 300 -2 -0.66% 8,500
Apr 21, 2026 301 303 298 302 0 0.00% 26,900
Apr 20, 2026 304 304 299 302 -2 -0.66% 35,100
Apr 17, 2026 293 304 293 304 +10 +3.40% 68,500
Apr 16, 2026 298 300 294 294 -2 -0.68% 26,100
Apr 15, 2026 292 296 290 296 +4 +1.37% 26,000
Apr 14, 2026 289 292 289 292 +4 +1.39% 10,600
Apr 13, 2026 291 291 285 288 -3 -1.03% 20,700
Apr 10, 2026 296 298 290 291 -3 -1.02% 14,900
Apr 9, 2026 302 302 291 294 -6 -2.00% 48,700
Apr 8, 2026 290 302 290 300 +11 +3.81% 39,100
Apr 7, 2026 290 293 289 289 0 0.00% 14,200
Apr 6, 2026 286 289 283 289 +1 +0.35% 24,000
Apr 3, 2026 285 290 285 288 +1 +0.35% 12,600
Apr 2, 2026 286 292 286 287 +1 +0.35% 47,200
Apr 1, 2026 281 286 281 286 +11 +4.00% 35,600