SECURE, INC.(4264) Historical

52 Week High Nov 29, 2024

2,150 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
Aug 8, 2025	1,718	1,720	1,709	1,715	+7	+0.41%	7,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	1,492	1,570	1,477	1,555	+61	+4.08%	39,200
Jul 4, 2025	1,591	1,630	1,494	1,494	-76	-4.84%	72,500
Jun 27, 2025	1,602	1,650	1,568	1,570	-56	-3.44%	74,300
Jun 20, 2025	1,652	1,730	1,617	1,626	-26	-1.57%	110,400
Jun 13, 2025	1,700	1,734	1,635	1,652	-31	-1.84%	128,500
Jun 6, 2025	1,738	1,740	1,675	1,683	-40	-2.32%	61,800
May 30, 2025	1,743	1,795	1,695	1,723	+18	+1.06%	108,400
May 23, 2025	1,780	1,780	1,668	1,705	-78	-4.37%	66,100
May 16, 2025	1,722	1,847	1,706	1,783	+61	+3.54%	230,000
May 9, 2025	1,714	1,735	1,710	1,722	+8	+0.47%	30,600
May 2, 2025	1,704	1,740	1,599	1,714	+6	+0.35%	141,800
Apr 25, 2025	1,608	1,716	1,583	1,708	+92	+5.69%	69,700
Apr 18, 2025	1,558	1,682	1,526	1,616	+94	+6.18%	124,900
Apr 11, 2025	1,177	1,549	1,173	1,522	+81	+5.62%	219,500
Apr 4, 2025	1,703	1,703	1,335	1,441	-302	-17.33%	295,500
Mar 28, 2025	1,791	1,811	1,704	1,743	-58	-3.22%	97,200