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
360
Jan 29, 11:22 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 377 378 364 364 -16 -4.21% 381,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 387 388 358 380 -6 -1.55% 566,500
Jan 16, 2026 357 406 349 386 +39 +11.24% 1,060,200
Jan 9, 2026 339 357 337 347 +12 +3.58% 361,100
Dec 30, 2025 345 347 335 335 -8 -2.33% 94,900
Dec 26, 2025 340 347 334 343 +5 +1.48% 351,200
Dec 19, 2025 328 340 320 338 +7 +2.11% 276,200
Dec 12, 2025 339 341 329 331 -7 -2.07% 367,400
Dec 5, 2025 364 364 336 338 -23 -6.37% 505,500
Nov 28, 2025 341 368 331 361 +27 +8.08% 487,800
Nov 21, 2025 329 354 327 334 -27 -7.48% 986,900
Nov 14, 2025 349 377 347 361 +18 +5.25% 777,800
Nov 7, 2025 352 353 331 343 -4 -1.15% 598,900
Oct 31, 2025 387 393 338 347 -32 -8.44% 1,493,700
Oct 24, 2025 342 438 335 379 +51 +15.55% 5,503,400
Oct 17, 2025 326 338 312 328 -6 -1.80% 625,600
Oct 10, 2025 355 370 334 334 +11 +3.41% 2,354,800
Oct 3, 2025 337 337 317 323 -15 -4.44% 309,100
Sep 26, 2025 326 341 325 338 +12 +3.68% 409,600
Sep 19, 2025 317 330 316 326 +9 +2.84% 292,400
Sep 12, 2025 334 347 315 317 -9 -2.76% 790,500