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
ー
ー
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
Jan 29, 2026 3,155 3,205 2,992 3,025 -130 -4.12% 348,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,630 3,630 3,120 3,155 -405 -11.38% 407,600
Jan 16, 2026 3,565 3,675 3,425 3,560 +95 +2.74% 386,900
Jan 9, 2026 3,215 3,470 3,165 3,465 +265 +8.28% 374,700
Dec 30, 2025 3,270 3,270 3,125 3,200 -40 -1.23% 148,500
Dec 26, 2025 2,927 3,315 2,811 3,240 +346 +11.96% 641,600
Dec 19, 2025 2,930 3,015 2,850 2,894 -176 -5.73% 374,100
Dec 12, 2025 3,415 3,415 3,035 3,070 -205 -6.26% 328,500
Dec 5, 2025 3,505 3,510 3,200 3,275 -190 -5.48% 244,600
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