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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 299 300 290 293 -4 -1.35% 39,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 304 304 293 297 -7 -2.30% 127,400
Apr 17, 2026 291 304 285 304 +13 +4.47% 151,900
Apr 10, 2026 286 302 283 291 +3 +1.04% 140,900
Apr 3, 2026 282 292 272 288 -2 -0.69% 217,100
Mar 27, 2026 286 292 273 290 0 0.00% 243,000
Mar 19, 2026 296 299 287 290 -5 -1.69% 188,900
Mar 13, 2026 300 311 287 295 -9 -2.96% 341,900
Mar 6, 2026 319 322 286 304 -28 -8.43% 581,600
Feb 27, 2026 323 336 314 332 -2 -0.60% 332,100
Feb 20, 2026 337 347 326 334 -33 -8.99% 866,700
Feb 13, 2026 375 389 361 367 +7 +1.94% 609,700
Feb 6, 2026 362 365 348 360 -1 -0.28% 379,800
Jan 30, 2026 377 378 357 361 -19 -5.00% 369,100
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