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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,658	1,699	1,592	1,619	-22	-1.34%	33,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,641	-8.27%	1,706	60,200	0	53,000	ー
Apr 17, 2026	1,789	+0.79%	1,777	27,200	0	44,100	ー
Apr 10, 2026	1,775	+3.74%	1,779	56,500	0	45,600	ー
Apr 3, 2026	1,711	+0.23%	1,681	60,500	0	50,800	ー
Mar 27, 2026	1,707	-2.62%	1,742	60,700	0	50,100	ー
Mar 19, 2026	1,753	-8.41%	1,835	51,000	0	54,200	ー
Mar 13, 2026	1,914	+1.86%	1,913	128,700	0	54,700	ー
Mar 6, 2026	1,879	-0.79%	1,827	146,900	0	58,800	ー
Feb 27, 2026	1,894	+9.86%	1,843	174,100	0	71,000	ー
Feb 20, 2026	1,724	+3.92%	1,705	185,100	0	69,200	ー
Feb 13, 2026	1,659	+8.64%	1,579	110,300	0	81,900	ー
Feb 6, 2026	1,527	-0.78%	1,525	112,900	0	78,400	ー
Jan 30, 2026	1,539	+2.40%	1,532	66,400	0	87,200	ー
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