kabutan

SecuAvail Inc.(3042) Historical

3042
TSE Growth
SecuAvail Inc.
337
JPY
-8
(-2.32%)
Dec 5, 2:25 pm JST
2.17
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
337.2
Dec 5, 2:17 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
Dec 5, 2025 364 364 336 337 -24 -6.65% 488,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 330 338 322 326 -6 -1.81% 279,600
Aug 29, 2025 343 343 320 332 -5 -1.48% 511,600
Aug 22, 2025 356 358 329 337 -15 -4.26% 861,000
Aug 15, 2025 328 355 323 352 +27 +8.31% 1,721,500
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