kabutan

SecuAvail Inc.(3042) Historical

3042
TSE Growth
SecuAvail Inc.
330
JPY
+6
(+1.85%)
Aug 13, 3:30 pm JST
2.23
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
335
Aug 13, 10:08 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 24, 2025
337 JPY
52 Week Low Apr 7, 2025
223 JPY
Yearly High Mar 24, 2025
337 JPY
Yearly Low Apr 7, 2025
223 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 328 333 323 330 +5 +1.54% 374,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 321 334 319 325 -4 -1.22% 366,600
Aug 1, 2025 324 331 319 329 +8 +2.49% 330,800
Jul 25, 2025 313 325 308 321 +14 +4.56% 373,200
Jul 18, 2025 326 328 307 307 -13 -4.06% 470,400
Jul 11, 2025 293 335 292 320 +28 +9.59% 1,297,200
Jul 4, 2025 302 305 292 292 -7 -2.34% 235,800
Jun 27, 2025 314 318 297 299 -19 -5.97% 480,300
Jun 20, 2025 317 337 315 318 +5 +1.60% 590,600
Jun 13, 2025 316 330 311 313 0 0.00% 556,100
Jun 6, 2025 320 322 309 313 -3 -0.95% 409,400
May 30, 2025 315 327 312 316 +2 +0.64% 520,800
May 23, 2025 310 327 300 314 +2 +0.64% 1,438,200
May 16, 2025 273 318 270 312 +40 +14.71% 2,500,200
May 9, 2025 275 277 271 272 -3 -1.09% 158,400
May 2, 2025 264 289 260 275 +16 +6.18% 1,158,600
Apr 25, 2025 263 276 246 259 -1 -0.38% 604,800
Apr 18, 2025 257 270 249 260 +6 +2.36% 1,013,400
Apr 11, 2025 230 259 223 254 +5 +2.01% 422,200
Apr 4, 2025 277 278 240 249 -32 -11.39% 518,100
Mar 28, 2025 310 337 281 281 -17 -5.70% 2,027,000