kabutan

SECURE, INC.(4264) Historical

4264
TSE Growth
SECURE, INC.
1,641
JPY
+21
(+1.30%)
Apr 30, 1:03 pm JST
10.22
USD
Apr 30, 12:03 am EDT
Result
PTS
outside of trading hours
1,630.1
Apr 30, 11:20 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,690 1,840 1,592 1,641 -9 -0.55% 217,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,854 1,989 1,570 1,650 -244 -12.88% 412,300
Feb, 2026 1,554 1,908 1,447 1,894 +355 +23.07% 582,400
Jan, 2026 1,450 1,569 1,444 1,539 +89 +6.14% 218,500
Dec, 2025 1,470 1,470 1,340 1,450 -20 -1.36% 253,400
Nov, 2025 1,528 1,601 1,350 1,470 -77 -4.98% 324,200
Oct, 2025 1,645 1,668 1,479 1,547 -108 -6.53% 414,200
Sep, 2025 1,657 1,811 1,627 1,655 +17 +1.04% 493,700
Aug, 2025 1,715 1,745 1,517 1,638 -72 -4.21% 404,800
Jul, 2025 1,610 1,728 1,477 1,710 +88 +5.43% 312,300
Jun, 2025 1,738 1,740 1,568 1,622 -101 -5.86% 399,700
May, 2025 1,684 1,847 1,641 1,723 +23 +1.35% 484,300
Apr, 2025 1,651 1,740 1,173 1,700 +61 +3.72% 757,000
Mar, 2025 1,837 1,889 1,636 1,639 -172 -9.50% 407,400
Feb, 2025 1,949 2,077 1,781 1,811 -129 -6.65% 565,100
Jan, 2025 1,820 2,015 1,655 1,940 +131 +7.24% 534,500
Dec, 2024 2,080 2,120 1,757 1,809 -276 -13.24% 672,200
Nov, 2024 1,820 2,150 1,791 2,085 +231 +12.46% 983,900
Oct, 2024 1,749 2,120 1,619 1,854 +125 +7.23% 1,569,400
Sep, 2024 1,845 1,845 1,575 1,729 -89 -4.90% 729,300
Aug, 2024 1,795 1,875 1,215 1,818 +18 +1.00% 2,281,800