SECURE, INC.(4264) Historical

52 Week High Mar 11, 2026

1,989 JPY

52 Week Low Dec 3, 2025

1,340 JPY

Yearly High Mar 11, 2026

1,989 JPY

Yearly Low Jan 9, 2026

1,444 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,630	1,636	1,608	1,630	+10	+0.62%	4,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,617	1,642	1,592	1,620	-1	-0.06%	14,700
Apr 27, 2026	1,658	1,699	1,615	1,621	-20	-1.22%	17,300
Apr 24, 2026	1,646	1,666	1,630	1,641	-41	-2.44%	10,600
Apr 23, 2026	1,724	1,727	1,645	1,682	-42	-2.44%	24,800
Apr 22, 2026	1,763	1,763	1,717	1,724	-25	-1.43%	7,500
Apr 21, 2026	1,755	1,758	1,732	1,749	-17	-0.96%	8,000
Apr 20, 2026	1,800	1,810	1,759	1,766	-23	-1.29%	9,300
Apr 17, 2026	1,782	1,800	1,775	1,789	-11	-0.61%	2,700
Apr 16, 2026	1,752	1,826	1,752	1,800	+49	+2.80%	6,700
Apr 15, 2026	1,781	1,840	1,751	1,751	-29	-1.63%	4,900
Apr 14, 2026	1,764	1,794	1,761	1,780	+38	+2.18%	9,200
Apr 13, 2026	1,750	1,776	1,739	1,742	-33	-1.86%	3,700
Apr 10, 2026	1,816	1,816	1,760	1,775	-39	-2.15%	10,900
Apr 9, 2026	1,799	1,828	1,776	1,814	+17	+0.95%	14,500
Apr 8, 2026	1,798	1,798	1,760	1,797	+32	+1.81%	12,000
Apr 7, 2026	1,765	1,797	1,738	1,765	+40	+2.32%	12,200
Apr 6, 2026	1,736	1,760	1,725	1,725	+14	+0.82%	6,900
Apr 3, 2026	1,727	1,745	1,691	1,711	+14	+0.82%	11,600
Apr 2, 2026	1,721	1,735	1,682	1,697	+3	+0.18%	8,400
Apr 1, 2026	1,690	1,718	1,664	1,694	+44	+2.67%	15,500