kabutan

Global Security Experts Inc.(4417) Historical

4417
TSE Growth
Global Security Experts Inc.
3,025
JPY
-10
(-0.33%)
Jan 29, 3:30 pm JST
19.77
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
3,034.5
Jan 29, 3:24 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
Jan 29, 2026 3,025 3,055 2,992 3,025 -10 -0.33% 78,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,105 3,105 3,020 3,035 -110 -3.50% 81,100
Jan 27, 2026 3,155 3,170 3,100 3,145 -5 -0.16% 48,000
Jan 26, 2026 3,155 3,205 3,145 3,150 -5 -0.16% 62,200
Jan 23, 2026 3,180 3,220 3,125 3,155 +20 +0.64% 66,600
Jan 22, 2026 3,285 3,290 3,120 3,135 -160 -4.86% 115,300
Jan 21, 2026 3,240 3,310 3,220 3,295 -115 -3.37% 80,400
Jan 20, 2026 3,560 3,565 3,375 3,410 -135 -3.81% 90,100
Jan 19, 2026 3,630 3,630 3,530 3,545 -15 -0.42% 55,200
Jan 16, 2026 3,615 3,675 3,510 3,560 -65 -1.79% 102,900
Jan 15, 2026 3,455 3,625 3,450 3,625 +165 +4.77% 103,100
Jan 14, 2026 3,550 3,565 3,425 3,460 -40 -1.14% 79,700
Jan 13, 2026 3,565 3,565 3,460 3,500 +35 +1.01% 101,200
Jan 9, 2026 3,415 3,470 3,395 3,465 +75 +2.21% 65,200
Jan 8, 2026 3,395 3,445 3,360 3,390 +20 +0.59% 59,700
Jan 7, 2026 3,390 3,390 3,315 3,370 -25 -0.74% 74,200
Jan 6, 2026 3,260 3,405 3,210 3,395 +185 +5.76% 112,500
Jan 5, 2026 3,215 3,235 3,165 3,210 +10 +0.31% 63,100
Dec 30, 2025 3,210 3,255 3,125 3,200 -20 -0.62% 77,200
Dec 29, 2025 3,270 3,270 3,205 3,220 -20 -0.62% 71,300
Dec 26, 2025 3,230 3,315 3,215 3,240 +55 +1.73% 146,300