SecuAvail, Inc. 3042
TSE · Japan · Technology Services
¥338.00+13.00 (+4.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥338.00 | +4.00% | ¥316.00 | ¥387.00 | ¥309.00 | 11.41M |
| 2026-10-01 | ¥325.00 | +9.06% | ¥298.00 | ¥363.00 | ¥296.00 | 2.46M |
| 2026-09-30 | ¥298.00 | +2.41% | ¥294.00 | ¥298.00 | ¥291.00 | 19.60K |
| 2026-09-29 | ¥291.00 | -1.02% | ¥293.00 | ¥298.00 | ¥291.00 | 12.80K |
| 2026-09-28 | ¥294.00 | -2.97% | ¥304.00 | ¥306.00 | ¥291.00 | 44.80K |
| 2026-09-25 | ¥303.00 | +1.00% | ¥299.00 | ¥307.00 | ¥298.00 | 16.90K |
| 2026-09-24 | ¥300.00 | -2.91% | ¥311.00 | ¥312.00 | ¥300.00 | 25.90K |
| 2026-09-18 | ¥309.00 | -0.96% | ¥312.00 | ¥314.00 | ¥309.00 | 23.30K |
| 2026-09-17 | ¥312.00 | +2.30% | ¥305.00 | ¥312.00 | ¥305.00 | 26.90K |
| 2026-09-16 | ¥305.00 | -0.65% | ¥303.00 | ¥308.00 | ¥301.00 | 28.10K |
| 2026-09-15 | ¥307.00 | +2.33% | ¥305.00 | ¥307.00 | ¥299.00 | 73.90K |
| 2026-09-14 | ¥300.00 | +2.39% | ¥293.00 | ¥300.00 | ¥292.00 | 20.80K |
| 2026-09-11 | ¥293.00 | 0.00% | ¥293.00 | ¥295.00 | ¥293.00 | 9.90K |
| 2026-09-10 | ¥293.00 | -0.34% | ¥291.00 | ¥294.00 | ¥291.00 | 3.70K |
| 2026-09-09 | ¥294.00 | -0.34% | ¥294.00 | ¥296.00 | ¥292.00 | 12.40K |
| 2026-09-08 | ¥295.00 | -0.34% | ¥296.00 | ¥297.00 | ¥294.00 | 4.30K |
| 2026-09-07 | ¥296.00 | -0.67% | ¥296.00 | ¥299.00 | ¥296.00 | 8.80K |
| 2026-09-04 | ¥298.00 | -0.33% | ¥297.00 | ¥300.00 | ¥296.00 | 14.00K |
| 2026-09-03 | ¥299.00 | 0.00% | ¥299.00 | ¥300.00 | ¥297.00 | 6.20K |
| 2026-09-02 | ¥299.00 | +1.01% | ¥296.00 | ¥300.00 | ¥295.00 | 24.00K |
| 2026-09-01 | ¥296.00 | -1.66% | ¥303.00 | ¥303.00 | ¥295.00 | 7.80K |
| 2026-08-31 | ¥301.00 | +0.33% | ¥299.00 | ¥302.00 | ¥293.00 | 27.30K |
| 2026-08-28 | ¥300.00 | 0.00% | ¥300.00 | ¥303.00 | ¥296.00 | 17.20K |
| 2026-08-27 | ¥300.00 | -1.32% | ¥305.00 | ¥305.00 | ¥300.00 | 4.90K |
| 2026-08-26 | ¥304.00 | +1.00% | ¥303.00 | ¥306.00 | ¥300.00 | 12.80K |
| 2026-08-25 | ¥301.00 | +0.33% | ¥300.00 | ¥301.00 | ¥300.00 | 3.40K |
| 2026-08-24 | ¥300.00 | -0.66% | ¥302.00 | ¥302.00 | ¥300.00 | 9.80K |
| 2026-08-21 | ¥302.00 | +1.00% | ¥298.00 | ¥304.00 | ¥298.00 | 28.20K |
| 2026-08-20 | ¥299.00 | +2.40% | ¥300.00 | ¥300.00 | ¥297.00 | 25.10K |
| 2026-08-19 | ¥292.00 | -1.68% | ¥295.00 | ¥295.00 | ¥292.00 | 10.70K |
| 2026-08-18 | ¥297.00 | -0.34% | ¥298.00 | ¥298.00 | ¥293.00 | 25.30K |
| 2026-08-17 | ¥298.00 | -3.25% | ¥300.00 | ¥302.00 | ¥291.00 | 86.80K |
| 2026-08-14 | ¥308.00 | +3.70% | ¥299.00 | ¥308.00 | ¥297.00 | 40.90K |
| 2026-08-13 | ¥297.00 | -0.67% | ¥296.00 | ¥300.00 | ¥296.00 | 18.20K |
| 2026-08-12 | ¥299.00 | +0.67% | ¥297.00 | ¥299.00 | ¥293.00 | 20.70K |
| 2026-08-10 | ¥297.00 | +2.06% | ¥289.00 | ¥300.00 | ¥288.00 | 52.70K |
| 2026-08-07 | ¥291.00 | 0.00% | ¥291.00 | ¥292.00 | ¥287.00 | 7.60K |
| 2026-08-06 | ¥291.00 | -0.68% | ¥291.00 | ¥293.00 | ¥291.00 | 2.90K |
| 2026-08-05 | ¥293.00 | +2.09% | ¥286.00 | ¥295.00 | ¥285.00 | 15.00K |
| 2026-08-04 | ¥287.00 | -1.03% | ¥290.00 | ¥291.00 | ¥287.00 | 13.00K |
| 2026-08-03 | ¥290.00 | 0.00% | ¥290.00 | ¥290.00 | ¥287.00 | 11.20K |
| 2026-07-31 | ¥290.00 | +0.35% | ¥288.00 | ¥291.00 | ¥288.00 | 14.50K |
| 2026-07-30 | ¥289.00 | -1.03% | ¥290.00 | ¥292.00 | ¥289.00 | 7.50K |
| 2026-07-29 | ¥292.00 | -1.35% | ¥295.00 | ¥297.00 | ¥291.00 | 9.60K |
| 2026-07-28 | ¥296.00 | -0.67% | ¥299.00 | ¥299.00 | ¥294.00 | 10.60K |
| 2026-07-27 | ¥298.00 | +1.36% | ¥300.00 | ¥300.00 | ¥296.00 | 12.10K |
| 2026-07-24 | ¥294.00 | -0.68% | ¥296.00 | ¥299.00 | ¥293.00 | 11.00K |
| 2026-07-23 | ¥296.00 | +0.34% | ¥299.00 | ¥300.00 | ¥295.00 | 18.00K |
| 2026-07-22 | ¥295.00 | +0.68% | ¥292.00 | ¥299.00 | ¥292.00 | 21.60K |
| 2026-07-21 | ¥293.00 | +0.69% | ¥288.00 | ¥295.00 | ¥288.00 | 12.20K |
| 2026-07-17 | ¥291.00 | -2.68% | ¥299.00 | ¥300.00 | ¥290.00 | 22.00K |
| 2026-07-16 | ¥299.00 | 0.00% | ¥299.00 | ¥300.00 | ¥297.00 | 13.60K |
| 2026-07-15 | ¥299.00 | +0.67% | ¥297.00 | ¥300.00 | ¥296.00 | 12.00K |
| 2026-07-14 | ¥297.00 | -0.67% | ¥296.00 | ¥298.00 | ¥293.00 | 7.80K |
| 2026-07-13 | ¥299.00 | 0.00% | ¥299.00 | ¥300.00 | ¥295.00 | 15.80K |
| 2026-07-10 | ¥299.00 | +1.36% | ¥297.00 | ¥299.00 | ¥296.00 | 10.10K |
| 2026-07-09 | ¥295.00 | +1.03% | ¥294.00 | ¥296.00 | ¥294.00 | 15.50K |
| 2026-07-08 | ¥292.00 | -0.34% | ¥297.00 | ¥297.00 | ¥291.00 | 14.80K |
| 2026-07-07 | ¥293.00 | -0.34% | ¥300.00 | ¥300.00 | ¥292.00 | 24.80K |
| 2026-07-06 | ¥294.00 | +2.80% | ¥287.00 | ¥296.00 | ¥286.00 | 34.40K |
| 2026-07-03 | ¥286.00 | -0.35% | ¥285.00 | ¥289.00 | ¥285.00 | 14.20K |
| 2026-07-02 | ¥287.00 | +0.70% | ¥285.00 | ¥289.00 | ¥285.00 | 16.30K |
| 2026-07-01 | ¥285.00 | -1.38% | ¥288.00 | ¥288.00 | ¥283.00 | 7.40K |
| 2026-06-30 | ¥289.00 | +3.21% | ¥290.00 | ¥290.00 | ¥282.00 | 14.30K |
| 2026-06-29 | ¥280.00 | -0.36% | ¥281.00 | ¥286.00 | ¥280.00 | 9.50K |
| 2026-06-26 | ¥281.00 | -0.35% | ¥286.00 | ¥287.00 | ¥278.00 | 17.20K |
| 2026-06-25 | ¥282.00 | +1.81% | ¥278.00 | ¥282.00 | ¥276.00 | 14.10K |
| 2026-06-24 | ¥277.00 | +0.73% | ¥275.00 | ¥277.00 | ¥275.00 | 10.20K |
| 2026-06-23 | ¥275.00 | +1.10% | ¥272.00 | ¥277.00 | ¥272.00 | 11.70K |
| 2026-06-22 | ¥272.00 | -0.37% | ¥271.00 | ¥274.00 | ¥271.00 | 12.90K |
| 2026-06-19 | ¥273.00 | 0.00% | ¥273.00 | ¥275.00 | ¥272.00 | 13.60K |
| 2026-06-18 | ¥273.00 | -1.09% | ¥275.00 | ¥275.00 | ¥273.00 | 15.00K |
| 2026-06-17 | ¥276.00 | -0.72% | ¥278.00 | ¥278.00 | ¥274.00 | 22.30K |
| 2026-06-16 | ¥278.00 | -0.36% | ¥279.00 | ¥279.00 | ¥274.00 | 12.00K |
| 2026-06-15 | ¥279.00 | +1.82% | ¥280.00 | ¥280.00 | ¥275.00 | 20.80K |
| 2026-06-12 | ¥274.00 | +0.74% | ¥274.00 | ¥275.00 | ¥271.00 | 18.80K |
| 2026-06-11 | ¥272.00 | 0.00% | ¥271.00 | ¥273.00 | ¥270.00 | 10.70K |
| 2026-06-10 | ¥272.00 | -3.20% | ¥278.00 | ¥279.00 | ¥270.00 | 35.40K |
| 2026-06-09 | ¥281.00 | +1.08% | ¥281.00 | ¥285.00 | ¥281.00 | 11.70K |
| 2026-06-08 | ¥278.00 | -2.11% | ¥283.00 | ¥283.00 | ¥278.00 | 17.60K |
| 2026-06-05 | ¥284.00 | +1.43% | ¥283.00 | ¥286.00 | ¥280.00 | 14.50K |
| 2026-06-04 | ¥280.00 | -2.78% | ¥288.00 | ¥288.00 | ¥278.00 | 21.00K |
| 2026-06-03 | ¥288.00 | -2.04% | ¥292.00 | ¥292.00 | ¥284.00 | 28.70K |
| 2026-06-02 | ¥294.00 | -0.34% | ¥297.00 | ¥300.00 | ¥293.00 | 43.00K |
| 2026-06-01 | ¥295.00 | -1.34% | ¥305.00 | ¥305.00 | ¥292.00 | 47.10K |
| 2026-05-29 | ¥299.00 | +0.67% | ¥299.00 | ¥300.00 | ¥296.00 | 23.80K |
| 2026-05-28 | ¥297.00 | +0.68% | ¥302.00 | ¥302.00 | ¥296.00 | 19.90K |
| 2026-05-27 | ¥295.00 | 0.00% | ¥295.00 | ¥300.00 | ¥295.00 | 18.10K |
| 2026-05-26 | ¥295.00 | -1.34% | ¥303.00 | ¥303.00 | ¥295.00 | 36.30K |
| 2026-05-25 | ¥299.00 | -0.99% | ¥302.00 | ¥303.00 | ¥299.00 | 29.20K |