SECURE,INC. 4264
TSE · Japan · Electronic Technology
¥1,360.00-21.00 (-1.52%)
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 | ¥1,362.00 | -1.38% | ¥1,381.00 | ¥1,381.00 | ¥1,352.00 | 22.00K |
| 2026-10-01 | ¥1,381.00 | -0.22% | ¥1,365.00 | ¥1,390.00 | ¥1,361.00 | 23.80K |
| 2026-09-30 | ¥1,384.00 | +0.58% | ¥1,372.00 | ¥1,396.00 | ¥1,362.00 | 22.10K |
| 2026-09-29 | ¥1,376.00 | -1.08% | ¥1,380.00 | ¥1,381.00 | ¥1,365.00 | 31.00K |
| 2026-09-28 | ¥1,391.00 | -1.63% | ¥1,402.00 | ¥1,413.00 | ¥1,391.00 | 23.90K |
| 2026-09-25 | ¥1,414.00 | -0.42% | ¥1,411.00 | ¥1,418.00 | ¥1,407.00 | 13.80K |
| 2026-09-24 | ¥1,420.00 | +1.21% | ¥1,400.00 | ¥1,432.00 | ¥1,398.00 | 17.10K |
| 2026-09-18 | ¥1,403.00 | +0.72% | ¥1,383.00 | ¥1,410.00 | ¥1,383.00 | 18.00K |
| 2026-09-17 | ¥1,393.00 | -1.62% | ¥1,386.00 | ¥1,404.00 | ¥1,381.00 | 26.00K |
| 2026-09-16 | ¥1,416.00 | -2.34% | ¥1,420.00 | ¥1,430.00 | ¥1,397.00 | 19.90K |
| 2026-09-15 | ¥1,450.00 | +1.54% | ¥1,425.00 | ¥1,457.00 | ¥1,419.00 | 11.90K |
| 2026-09-14 | ¥1,428.00 | +3.48% | ¥1,367.00 | ¥1,428.00 | ¥1,365.00 | 17.30K |
| 2026-09-11 | ¥1,380.00 | -1.08% | ¥1,379.00 | ¥1,398.00 | ¥1,368.00 | 38.90K |
| 2026-09-10 | ¥1,395.00 | -0.71% | ¥1,400.00 | ¥1,408.00 | ¥1,389.00 | 35.40K |
| 2026-09-09 | ¥1,405.00 | -3.17% | ¥1,436.00 | ¥1,436.00 | ¥1,403.00 | 41.40K |
| 2026-09-08 | ¥1,451.00 | +0.07% | ¥1,453.00 | ¥1,465.00 | ¥1,443.00 | 6.30K |
| 2026-09-07 | ¥1,450.00 | 0.00% | ¥1,452.00 | ¥1,455.00 | ¥1,441.00 | 14.10K |
| 2026-09-04 | ¥1,450.00 | 0.00% | ¥1,447.00 | ¥1,455.00 | ¥1,442.00 | 11.00K |
| 2026-09-03 | ¥1,450.00 | -0.14% | ¥1,460.00 | ¥1,460.00 | ¥1,447.00 | 6.80K |
| 2026-09-02 | ¥1,452.00 | -0.75% | ¥1,460.00 | ¥1,460.00 | ¥1,450.00 | 10.50K |
| 2026-09-01 | ¥1,463.00 | -2.14% | ¥1,500.00 | ¥1,500.00 | ¥1,463.00 | 13.50K |
| 2026-08-31 | ¥1,495.00 | +2.61% | ¥1,460.00 | ¥1,495.00 | ¥1,460.00 | 14.40K |
| 2026-08-28 | ¥1,457.00 | +0.48% | ¥1,445.00 | ¥1,469.00 | ¥1,445.00 | 13.70K |
| 2026-08-27 | ¥1,450.00 | -0.68% | ¥1,455.00 | ¥1,464.00 | ¥1,450.00 | 18.10K |
| 2026-08-26 | ¥1,460.00 | -0.95% | ¥1,463.00 | ¥1,466.00 | ¥1,457.00 | 13.80K |
| 2026-08-25 | ¥1,474.00 | -0.61% | ¥1,479.00 | ¥1,479.00 | ¥1,461.00 | 16.70K |
| 2026-08-24 | ¥1,483.00 | -1.20% | ¥1,501.00 | ¥1,519.00 | ¥1,483.00 | 11.50K |
| 2026-08-21 | ¥1,501.00 | +1.08% | ¥1,474.00 | ¥1,503.00 | ¥1,469.00 | 11.20K |
| 2026-08-20 | ¥1,485.00 | +0.68% | ¥1,460.00 | ¥1,505.00 | ¥1,456.00 | 15.10K |
| 2026-08-19 | ¥1,475.00 | -1.27% | ¥1,508.00 | ¥1,512.00 | ¥1,475.00 | 22.30K |
| 2026-08-18 | ¥1,494.00 | -1.45% | ¥1,510.00 | ¥1,525.00 | ¥1,492.00 | 22.50K |
| 2026-08-17 | ¥1,516.00 | -1.69% | ¥1,542.00 | ¥1,542.00 | ¥1,515.00 | 17.60K |
| 2026-08-14 | ¥1,542.00 | -5.11% | ¥1,545.00 | ¥1,566.00 | ¥1,500.00 | 36.40K |
| 2026-08-13 | ¥1,625.00 | -0.18% | ¥1,626.00 | ¥1,628.00 | ¥1,578.00 | 31.90K |
| 2026-08-12 | ¥1,628.00 | +0.56% | ¥1,642.00 | ¥1,642.00 | ¥1,610.00 | 5.90K |
| 2026-08-10 | ¥1,619.00 | +3.98% | ¥1,557.00 | ¥1,619.00 | ¥1,557.00 | 5.00K |
| 2026-08-07 | ¥1,557.00 | -1.83% | ¥1,580.00 | ¥1,607.00 | ¥1,555.00 | 4.80K |
| 2026-08-06 | ¥1,586.00 | -3.82% | ¥1,588.00 | ¥1,615.00 | ¥1,580.00 | 8.60K |
| 2026-08-05 | ¥1,649.00 | +3.00% | ¥1,618.00 | ¥1,650.00 | ¥1,570.00 | 11.30K |
| 2026-08-04 | ¥1,601.00 | +2.10% | ¥1,553.00 | ¥1,615.00 | ¥1,553.00 | 2.50K |
| 2026-08-03 | ¥1,568.00 | 0.00% | ¥1,568.00 | ¥1,568.00 | ¥1,525.00 | 2.30K |
| 2026-07-31 | ¥1,568.00 | +1.16% | ¥1,547.00 | ¥1,585.00 | ¥1,547.00 | 2.40K |
| 2026-07-30 | ¥1,550.00 | +0.52% | ¥1,559.00 | ¥1,575.00 | ¥1,540.00 | 3.20K |
| 2026-07-29 | ¥1,542.00 | 0.00% | ¥1,550.00 | ¥1,560.00 | ¥1,530.00 | 4.90K |
| 2026-07-28 | ¥1,542.00 | -1.60% | ¥1,561.00 | ¥1,568.00 | ¥1,541.00 | 2.70K |
| 2026-07-27 | ¥1,567.00 | +0.45% | ¥1,562.00 | ¥1,575.00 | ¥1,562.00 | 1.90K |
| 2026-07-24 | ¥1,560.00 | -0.06% | ¥1,561.00 | ¥1,567.00 | ¥1,560.00 | 1.30K |
| 2026-07-23 | ¥1,561.00 | -1.39% | ¥1,572.00 | ¥1,572.00 | ¥1,561.00 | 500 |
| 2026-07-22 | ¥1,583.00 | +0.19% | ¥1,581.00 | ¥1,592.00 | ¥1,547.00 | 3.50K |
| 2026-07-21 | ¥1,580.00 | +2.86% | ¥1,536.00 | ¥1,580.00 | ¥1,536.00 | 2.10K |
| 2026-07-17 | ¥1,536.00 | -1.60% | ¥1,568.00 | ¥1,580.00 | ¥1,535.00 | 8.30K |
| 2026-07-16 | ¥1,561.00 | -3.22% | ¥1,598.00 | ¥1,598.00 | ¥1,561.00 | 300 |
| 2026-07-15 | ¥1,613.00 | +4.13% | ¥1,569.00 | ¥1,613.00 | ¥1,540.00 | 7.60K |
| 2026-07-14 | ¥1,549.00 | +1.37% | ¥1,522.00 | ¥1,576.00 | ¥1,521.00 | 5.20K |
| 2026-07-13 | ¥1,528.00 | -1.67% | ¥1,594.00 | ¥1,594.00 | ¥1,528.00 | 2.20K |
| 2026-07-10 | ¥1,554.00 | -1.33% | ¥1,575.00 | ¥1,575.00 | ¥1,554.00 | 4.10K |
| 2026-07-09 | ¥1,575.00 | -3.02% | ¥1,625.00 | ¥1,625.00 | ¥1,575.00 | 3.00K |
| 2026-07-08 | ¥1,624.00 | -1.64% | ¥1,652.00 | ¥1,655.00 | ¥1,600.00 | 5.10K |
| 2026-07-07 | ¥1,651.00 | +4.89% | ¥1,592.00 | ¥1,653.00 | ¥1,592.00 | 31.10K |
| 2026-07-06 | ¥1,574.00 | +0.90% | ¥1,590.00 | ¥1,590.00 | ¥1,569.00 | 2.50K |
| 2026-07-03 | ¥1,560.00 | +0.71% | ¥1,549.00 | ¥1,580.00 | ¥1,549.00 | 5.30K |
| 2026-07-02 | ¥1,549.00 | +1.11% | ¥1,533.00 | ¥1,580.00 | ¥1,510.00 | 5.70K |
| 2026-07-01 | ¥1,532.00 | -1.03% | ¥1,586.00 | ¥1,586.00 | ¥1,532.00 | 5.40K |
| 2026-06-30 | ¥1,548.00 | +1.04% | ¥1,532.00 | ¥1,550.00 | ¥1,502.00 | 4.80K |
| 2026-06-29 | ¥1,532.00 | +2.00% | ¥1,502.00 | ¥1,539.00 | ¥1,502.00 | 2.00K |
| 2026-06-26 | ¥1,502.00 | -0.99% | ¥1,533.00 | ¥1,534.00 | ¥1,499.00 | 10.80K |
| 2026-06-25 | ¥1,517.00 | +0.60% | ¥1,534.00 | ¥1,534.00 | ¥1,507.00 | 4.60K |
| 2026-06-24 | ¥1,508.00 | -0.13% | ¥1,545.00 | ¥1,545.00 | ¥1,505.00 | 4.40K |
| 2026-06-23 | ¥1,510.00 | -2.83% | ¥1,594.00 | ¥1,594.00 | ¥1,507.00 | 12.10K |
| 2026-06-22 | ¥1,554.00 | +3.32% | ¥1,509.00 | ¥1,580.00 | ¥1,509.00 | 21.70K |
| 2026-06-19 | ¥1,504.00 | -2.46% | ¥1,568.00 | ¥1,568.00 | ¥1,500.00 | 14.40K |
| 2026-06-18 | ¥1,542.00 | -0.77% | ¥1,520.00 | ¥1,572.00 | ¥1,520.00 | 13.50K |
| 2026-06-17 | ¥1,554.00 | +3.60% | ¥1,570.00 | ¥1,678.00 | ¥1,554.00 | 47.30K |
| 2026-06-16 | ¥1,500.00 | -1.83% | ¥1,528.00 | ¥1,528.00 | ¥1,500.00 | 7.10K |
| 2026-06-15 | ¥1,528.00 | +3.17% | ¥1,511.00 | ¥1,530.00 | ¥1,500.00 | 10.00K |
| 2026-06-12 | ¥1,481.00 | +0.89% | ¥1,469.00 | ¥1,491.00 | ¥1,454.00 | 12.20K |
| 2026-06-11 | ¥1,468.00 | -2.59% | ¥1,467.00 | ¥1,480.00 | ¥1,440.00 | 24.80K |
| 2026-06-10 | ¥1,507.00 | +0.20% | ¥1,513.00 | ¥1,513.00 | ¥1,466.00 | 16.80K |
| 2026-06-09 | ¥1,504.00 | +0.47% | ¥1,497.00 | ¥1,531.00 | ¥1,488.00 | 18.60K |
| 2026-06-08 | ¥1,497.00 | -5.31% | ¥1,556.00 | ¥1,567.00 | ¥1,480.00 | 32.10K |
| 2026-06-05 | ¥1,581.00 | +0.57% | ¥1,564.00 | ¥1,625.00 | ¥1,561.00 | 10.10K |
| 2026-06-04 | ¥1,572.00 | -1.87% | ¥1,602.00 | ¥1,609.00 | ¥1,572.00 | 12.40K |
| 2026-06-03 | ¥1,602.00 | -4.98% | ¥1,686.00 | ¥1,686.00 | ¥1,602.00 | 8.30K |
| 2026-06-02 | ¥1,686.00 | +1.14% | ¥1,667.00 | ¥1,686.00 | ¥1,616.00 | 14.80K |
| 2026-06-01 | ¥1,667.00 | -1.94% | ¥1,700.00 | ¥1,700.00 | ¥1,667.00 | 9.50K |
| 2026-05-29 | ¥1,700.00 | +0.06% | ¥1,729.00 | ¥1,730.00 | ¥1,700.00 | 9.60K |
| 2026-05-28 | ¥1,699.00 | +1.92% | ¥1,701.00 | ¥1,750.00 | ¥1,670.00 | 20.50K |
| 2026-05-27 | ¥1,667.00 | -2.91% | ¥1,724.00 | ¥1,724.00 | ¥1,667.00 | 9.40K |
| 2026-05-26 | ¥1,717.00 | -0.41% | ¥1,724.00 | ¥1,741.00 | ¥1,670.00 | 23.40K |
| 2026-05-25 | ¥1,724.00 | -0.52% | ¥1,733.00 | ¥1,748.00 | ¥1,703.00 | 11.60K |