kabutan

SECURE, INC.(4264) Historical

4264
TSE Growth
SECURE, INC.
1,549
JPY
-14
(-0.90%)
Jan 29, 3:30 pm JST
10.12
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2025
2,077 JPY
52 Week Low Apr 7, 2025
1,173 JPY
Yearly High Feb 19, 2025
2,077 JPY
Yearly Low Apr 7, 2025
1,173 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,563 1,569 1,525 1,549 -14 -0.90% 17,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,535 1,563 1,514 1,563 +31 +2.02% 28,900
Jan 27, 2026 1,526 1,532 1,503 1,532 +12 +0.79% 7,100
Jan 26, 2026 1,505 1,521 1,500 1,520 +17 +1.13% 6,400
Jan 23, 2026 1,529 1,529 1,502 1,503 -12 -0.79% 10,600
Jan 22, 2026 1,497 1,523 1,482 1,515 +47 +3.20% 14,300
Jan 21, 2026 1,496 1,496 1,464 1,468 -35 -2.33% 10,500
Jan 20, 2026 1,530 1,530 1,499 1,503 -42 -2.72% 8,100
Jan 19, 2026 1,520 1,545 1,515 1,545 +29 +1.91% 10,500
Jan 16, 2026 1,547 1,547 1,500 1,516 -3 -0.20% 10,800
Jan 15, 2026 1,480 1,520 1,480 1,519 +39 +2.64% 15,400
Jan 14, 2026 1,469 1,480 1,458 1,480 +30 +2.07% 5,300
Jan 13, 2026 1,463 1,479 1,450 1,450 -12 -0.82% 15,000
Jan 9, 2026 1,465 1,472 1,444 1,462 -4 -0.27% 9,600
Jan 8, 2026 1,488 1,498 1,466 1,466 -16 -1.08% 8,500
Jan 7, 2026 1,463 1,502 1,463 1,482 +19 +1.30% 13,300
Jan 6, 2026 1,462 1,481 1,459 1,463 +1 +0.07% 9,700
Jan 5, 2026 1,450 1,474 1,450 1,462 +12 +0.83% 10,500
Dec 30, 2025 1,422 1,465 1,420 1,450 +10 +0.69% 8,100
Dec 29, 2025 1,420 1,450 1,404 1,440 +37 +2.64% 7,500
Dec 26, 2025 1,418 1,424 1,400 1,403 -9 -0.64% 18,900