kabutan

SECURE, INC.(4264) Historical

4264
TSE Growth
SECURE, INC.
1,393
JPY
+5
(+0.36%)
Dec 5, 3:30 pm JST
9.01
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 1,393 -77 -5.24% 65,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,400 1,470 1,350 1,470 +75 +5.38% 52,200
Nov 21, 2025 1,489 1,489 1,350 1,395 -91 -6.12% 104,100
Nov 14, 2025 1,529 1,601 1,404 1,486 -16 -1.07% 109,800
Nov 7, 2025 1,528 1,549 1,485 1,502 -45 -2.91% 58,100
Oct 31, 2025 1,605 1,638 1,514 1,547 -47 -2.95% 62,900
Oct 24, 2025 1,520 1,620 1,519 1,594 +83 +5.49% 67,700
Oct 17, 2025 1,538 1,555 1,479 1,511 -41 -2.64% 106,000
Oct 10, 2025 1,662 1,662 1,551 1,552 -30 -1.90% 103,900
Oct 3, 2025 1,714 1,714 1,560 1,582 -128 -7.49% 114,400
Sep 26, 2025 1,739 1,803 1,680 1,710 -7 -0.41% 101,800
Sep 19, 2025 1,633 1,744 1,627 1,717 +77 +4.70% 67,900
Sep 12, 2025 1,788 1,811 1,628 1,640 -90 -5.20% 134,200
Sep 5, 2025 1,657 1,763 1,632 1,730 +92 +5.62% 149,100
Aug 29, 2025 1,621 1,644 1,595 1,638 +36 +2.25% 95,600
Aug 22, 2025 1,638 1,638 1,581 1,602 -50 -3.03% 73,600
Aug 15, 2025 1,715 1,745 1,517 1,652 -63 -3.67% 179,000
Aug 8, 2025 1,686 1,735 1,659 1,715 +8 +0.47% 41,200
Aug 1, 2025 1,600 1,740 1,591 1,707 +116 +7.29% 147,100
Jul 25, 2025 1,635 1,638 1,579 1,591 -17 -1.06% 35,300
Jul 18, 2025 1,552 1,635 1,525 1,608 +53 +3.41% 58,300