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
Jan 29, 2026	1,505	1,569	1,500	1,549	+46	+3.06%	76,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,520	1,545	1,464	1,503	-13	-0.86%	54,000
Jan 16, 2026	1,463	1,547	1,450	1,516	+54	+3.69%	46,500
Jan 9, 2026	1,450	1,502	1,444	1,462	+12	+0.83%	51,600
Dec 30, 2025	1,420	1,465	1,404	1,450	+47	+3.35%	15,600
Dec 26, 2025	1,393	1,445	1,377	1,403	+26	+1.89%	77,800
Dec 19, 2025	1,363	1,390	1,350	1,377	+12	+0.88%	51,700
Dec 12, 2025	1,391	1,415	1,364	1,365	-28	-2.01%	42,600
Dec 5, 2025	1,470	1,470	1,340	1,393	-77	-5.24%	65,700
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