kabutan

Global Security Experts Inc.(4417) Historical

4417
TSE Growth
Global Security Experts Inc.
3,290
JPY
-35
(-1.05%)
Dec 5, 1:35 pm JST
21.22
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
3,291
Dec 5, 1:30 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,505 3,510 3,200 3,290 -175 -5.05% 236,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,410 3,485 3,270 3,465 +110 +3.28% 213,100
Nov 21, 2025 3,550 3,585 3,265 3,355 -185 -5.23% 269,400
Nov 14, 2025 3,500 3,745 3,500 3,540 +45 +1.29% 309,400
Nov 7, 2025 3,740 3,755 3,395 3,495 -210 -5.67% 339,000
Oct 31, 2025 4,330 4,330 3,580 3,705 -425 -10.29% 805,600
Oct 24, 2025 3,810 4,575 3,780 4,130 +600 +17.00% 1,625,100
Oct 17, 2025 3,350 3,550 3,160 3,530 +100 +2.92% 329,500
Oct 10, 2025 3,400 3,620 3,295 3,430 +325 +10.47% 492,800
Oct 3, 2025 3,270 3,305 3,035 3,105 -45 -1.43% 261,900
Sep 26, 2025 3,400 3,400 3,150 3,150 -200 -5.97% 195,000
Sep 19, 2025 3,200 3,380 3,135 3,350 +150 +4.69% 195,100
Sep 12, 2025 3,220 3,435 3,175 3,200 +50 +1.59% 251,800
Sep 5, 2025 3,370 3,435 3,060 3,150 -240 -7.08% 304,700
Aug 29, 2025 3,220 3,585 3,175 3,390 +305 +9.89% 466,500
Aug 22, 2025 3,175 3,305 3,050 3,085 -75 -2.37% 289,000
Aug 15, 2025 3,395 3,430 3,155 3,160 -225 -6.65% 304,400
Aug 8, 2025 3,105 3,475 3,100 3,385 +140 +4.31% 408,400
Aug 1, 2025 2,973 3,320 2,901 3,245 +305 +10.37% 756,600
Jul 25, 2025 2,830 2,969 2,766 2,940 +129 +4.59% 270,600
Jul 18, 2025 2,989 3,015 2,800 2,811 -84 -2.90% 383,400