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
Dec 5, 2025	1,470	1,470	1,340	1,389	-81	-5.51%	65,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	1,730	+5.62%	1,690	149,100	0	140,700	ー
Aug 29, 2025	1,638	+2.25%	1,620	95,600	0	147,400	ー
Aug 22, 2025	1,602	-3.03%	1,618	73,600	0	147,700	ー
Aug 15, 2025	1,652	-3.67%	1,664	179,000	0	140,600	ー
Aug 8, 2025	1,715	+0.47%	1,711	41,200	0	152,300	ー
Aug 1, 2025	1,707	+7.29%	1,684	147,100	3,500	159,900	45.69
Jul 25, 2025	1,591	-1.06%	1,597	35,300	3,500	166,600	47.60
Jul 18, 2025	1,608	+3.41%	1,581	58,300	3,500	169,000	48.29