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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,505	1,569	1,500	1,549	+46	+3.06%	76,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,503	-0.86%	1,506	54,000	0	85,800	ー
Jan 16, 2026	1,516	+3.69%	1,487	46,500	0	85,700	ー
Jan 9, 2026	1,462	+0.83%	1,470	51,600	0	88,200	ー
Dec 30, 2025	1,450	+3.35%	1,436	15,600	ー	ー	ー
Dec 26, 2025	1,403	+1.89%	1,410	77,800	0	89,100	ー
Dec 19, 2025	1,377	+0.88%	1,368	51,700	0	89,800	ー
Dec 12, 2025	1,365	-2.01%	1,389	42,600	0	91,300	ー
Dec 5, 2025	1,393	-5.24%	1,389	65,700	0	99,400	ー
Nov 28, 2025	1,470	+5.38%	1,395	52,200	0	94,400	ー
Nov 21, 2025	1,395	-6.12%	1,406	104,100	0	98,400	ー
Nov 14, 2025	1,486	-1.07%	1,509	109,800	0	109,100	ー
Nov 7, 2025	1,502	-2.91%	1,506	58,100	0	116,900	ー
Oct 31, 2025	1,547	-2.95%	1,579	62,900	0	113,500	ー
Oct 24, 2025	1,594	+5.49%	1,582	67,700	0	120,200	ー
Oct 17, 2025	1,511	-2.64%	1,509	106,000	0	116,300	ー
Oct 10, 2025	1,552	-1.90%	1,593	103,900	0	133,400	ー
Oct 3, 2025	1,582	-7.49%	1,614	114,400	0	153,100	ー
Sep 26, 2025	1,710	-0.41%	1,736	101,800	0	141,600	ー
Sep 19, 2025	1,717	+4.70%	1,691	67,900	0	141,300	ー
Sep 12, 2025	1,640	-5.20%	1,716	134,200	0	145,200	ー