SECURE, INC.(4264) Historical

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
Dec 5, 2025	1,385	1,398	1,376	1,393	+5	+0.36%	6,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,360	1,404	1,360	1,388	+17	+1.24%	11,300
Dec 3, 2025	1,361	1,371	1,340	1,371	+11	+0.81%	11,000
Dec 2, 2025	1,416	1,416	1,354	1,360	-55	-3.89%	23,400
Dec 1, 2025	1,470	1,470	1,415	1,415	-55	-3.74%	13,200
Nov 28, 2025	1,404	1,470	1,404	1,470	+66	+4.70%	15,500
Nov 27, 2025	1,382	1,410	1,382	1,404	+22	+1.59%	8,100
Nov 26, 2025	1,381	1,397	1,350	1,382	+30	+2.22%	13,800
Nov 25, 2025	1,400	1,404	1,352	1,352	-43	-3.08%	14,800
Nov 21, 2025	1,351	1,409	1,350	1,395	+30	+2.20%	15,400
Nov 20, 2025	1,413	1,413	1,360	1,365	-20	-1.44%	35,000
Nov 19, 2025	1,414	1,424	1,383	1,385	-29	-2.05%	16,300
Nov 18, 2025	1,450	1,450	1,414	1,414	-40	-2.75%	20,100
Nov 17, 2025	1,489	1,489	1,440	1,454	-32	-2.15%	17,300
Nov 14, 2025	1,419	1,510	1,404	1,486	-113	-7.07%	54,900
Nov 13, 2025	1,585	1,601	1,563	1,599	+14	+0.88%	25,100
Nov 12, 2025	1,541	1,585	1,541	1,585	+47	+3.06%	10,800
Nov 11, 2025	1,546	1,550	1,529	1,538	+5	+0.33%	8,900
Nov 10, 2025	1,529	1,536	1,504	1,533	+31	+2.06%	10,100
Nov 7, 2025	1,490	1,503	1,485	1,502	+12	+0.81%	10,200
Nov 6, 2025	1,537	1,537	1,490	1,490	-31	-2.04%	12,900