kabutan

Global Security Experts Inc.(4417) Historical

4417
TSE Growth
Global Security Experts Inc.
3,285
JPY
-40
(-1.20%)
Dec 5, 12:54 pm JST
21.17
USD
Dec 4, 10:54 pm EST
Result
PTS
outside of trading hours
3,288
Dec 5, 12:49 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
4,575 JPY
52 Week Low Apr 7, 2025
2,105 JPY
Yearly High Oct 21, 2025
4,575 JPY
Yearly Low Apr 7, 2025
2,105 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,325 3,350 3,270 3,285 -40 -1.20% 22,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,250 3,365 3,250 3,325 +60 +1.84% 40,100
Dec 3, 2025 3,235 3,290 3,200 3,265 +5 +0.15% 51,000
Dec 2, 2025 3,350 3,350 3,235 3,260 -75 -2.25% 62,600
Dec 1, 2025 3,505 3,510 3,325 3,335 -130 -3.75% 55,200
Nov 28, 2025 3,375 3,485 3,315 3,465 +160 +4.84% 55,400
Nov 27, 2025 3,330 3,355 3,295 3,305 -20 -0.60% 48,300
Nov 26, 2025 3,410 3,420 3,300 3,325 +30 +0.91% 56,100
Nov 25, 2025 3,410 3,410 3,270 3,295 -60 -1.79% 53,300
Nov 21, 2025 3,330 3,380 3,265 3,355 +30 +0.90% 41,800
Nov 20, 2025 3,430 3,440 3,315 3,325 -55 -1.63% 48,100
Nov 19, 2025 3,400 3,430 3,325 3,380 -35 -1.02% 71,400
Nov 18, 2025 3,525 3,530 3,390 3,415 -170 -4.74% 67,000
Nov 17, 2025 3,550 3,585 3,505 3,585 +45 +1.27% 41,100
Nov 14, 2025 3,550 3,635 3,505 3,540 -50 -1.39% 49,300
Nov 13, 2025 3,745 3,745 3,580 3,590 -145 -3.88% 73,000
Nov 12, 2025 3,695 3,735 3,615 3,735 +105 +2.89% 62,200
Nov 11, 2025 3,605 3,645 3,560 3,630 +95 +2.69% 57,300
Nov 10, 2025 3,500 3,610 3,500 3,535 +40 +1.14% 67,600
Nov 7, 2025 3,430 3,500 3,425 3,495 -5 -0.14% 48,100
Nov 6, 2025 3,560 3,610 3,495 3,500 -40 -1.13% 53,900