Global Security Experts Inc. 4417
TSE · Japan · Technology Services
¥5,630.00+100.00 (+1.81%)
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 | ¥5,630.00 | +1.81% | ¥5,560.00 | ¥5,680.00 | ¥5,510.00 | 59.10K |
| 2026-10-01 | ¥5,530.00 | +1.10% | ¥5,510.00 | ¥5,630.00 | ¥5,410.00 | 56.80K |
| 2026-09-30 | ¥5,470.00 | +0.18% | ¥5,520.00 | ¥5,560.00 | ¥5,360.00 | 23.30K |
| 2026-09-29 | ¥5,460.00 | 0.00% | ¥5,430.00 | ¥5,540.00 | ¥5,400.00 | 28.30K |
| 2026-09-28 | ¥5,460.00 | +1.11% | ¥5,400.00 | ¥5,510.00 | ¥5,310.00 | 41.90K |
| 2026-09-25 | ¥5,400.00 | -4.59% | ¥5,610.00 | ¥5,610.00 | ¥5,400.00 | 61.70K |
| 2026-09-24 | ¥5,660.00 | -1.05% | ¥5,750.00 | ¥5,750.00 | ¥5,480.00 | 61.20K |
| 2026-09-18 | ¥5,720.00 | +2.33% | ¥5,590.00 | ¥5,930.00 | ¥5,500.00 | 119.30K |
| 2026-09-17 | ¥5,590.00 | +3.33% | ¥5,310.00 | ¥5,700.00 | ¥5,310.00 | 105.30K |
| 2026-09-16 | ¥5,410.00 | +2.08% | ¥5,400.00 | ¥5,530.00 | ¥5,130.00 | 142.90K |
| 2026-09-15 | ¥5,300.00 | +7.61% | ¥5,170.00 | ¥5,500.00 | ¥5,110.00 | 230.90K |
| 2026-09-14 | ¥4,925.00 | +13.48% | ¥4,445.00 | ¥4,990.00 | ¥4,435.00 | 153.30K |
| 2026-09-11 | ¥4,340.00 | -1.70% | ¥4,330.00 | ¥4,415.00 | ¥4,285.00 | 24.00K |
| 2026-09-10 | ¥4,415.00 | +2.20% | ¥4,320.00 | ¥4,435.00 | ¥4,275.00 | 21.30K |
| 2026-09-09 | ¥4,320.00 | +1.17% | ¥4,265.00 | ¥4,390.00 | ¥4,130.00 | 69.00K |
| 2026-09-08 | ¥4,270.00 | -3.83% | ¥4,310.00 | ¥4,360.00 | ¥4,250.00 | 70.20K |
| 2026-09-07 | ¥4,440.00 | +2.30% | ¥4,340.00 | ¥4,460.00 | ¥4,280.00 | 28.80K |
| 2026-09-04 | ¥4,340.00 | +1.76% | ¥4,335.00 | ¥4,475.00 | ¥4,280.00 | 49.70K |
| 2026-09-03 | ¥4,265.00 | -5.12% | ¥4,540.00 | ¥4,545.00 | ¥4,265.00 | 70.30K |
| 2026-09-02 | ¥4,495.00 | -5.37% | ¥4,610.00 | ¥4,610.00 | ¥4,495.00 | 77.70K |
| 2026-09-01 | ¥4,750.00 | -2.36% | ¥4,935.00 | ¥4,940.00 | ¥4,750.00 | 33.80K |
| 2026-08-31 | ¥4,865.00 | -1.72% | ¥4,950.00 | ¥4,955.00 | ¥4,765.00 | 39.10K |
| 2026-08-28 | ¥4,950.00 | +6.68% | ¥4,710.00 | ¥5,060.00 | ¥4,700.00 | 112.90K |
| 2026-08-27 | ¥4,640.00 | +1.42% | ¥4,600.00 | ¥4,715.00 | ¥4,500.00 | 47.70K |
| 2026-08-26 | ¥4,575.00 | +0.55% | ¥4,570.00 | ¥4,660.00 | ¥4,550.00 | 29.00K |
| 2026-08-25 | ¥4,550.00 | -0.55% | ¥4,535.00 | ¥4,575.00 | ¥4,480.00 | 19.80K |
| 2026-08-24 | ¥4,575.00 | +1.67% | ¥4,620.00 | ¥4,680.00 | ¥4,530.00 | 23.30K |
| 2026-08-21 | ¥4,500.00 | -2.60% | ¥4,565.00 | ¥4,565.00 | ¥4,400.00 | 22.90K |
| 2026-08-20 | ¥4,620.00 | +5.48% | ¥4,635.00 | ¥4,750.00 | ¥4,505.00 | 65.30K |
| 2026-08-19 | ¥4,380.00 | -2.01% | ¥4,425.00 | ¥4,565.00 | ¥4,340.00 | 34.40K |
| 2026-08-18 | ¥4,470.00 | -1.87% | ¥4,485.00 | ¥4,585.00 | ¥4,465.00 | 30.70K |
| 2026-08-17 | ¥4,555.00 | -4.31% | ¥4,740.00 | ¥4,740.00 | ¥4,490.00 | 43.30K |
| 2026-08-14 | ¥4,760.00 | +4.39% | ¥4,605.00 | ¥4,815.00 | ¥4,495.00 | 78.10K |
| 2026-08-13 | ¥4,560.00 | +0.33% | ¥4,615.00 | ¥4,715.00 | ¥4,385.00 | 59.10K |
| 2026-08-12 | ¥4,545.00 | -1.84% | ¥4,700.00 | ¥4,775.00 | ¥4,505.00 | 56.90K |
| 2026-08-10 | ¥4,630.00 | -6.75% | ¥4,980.00 | ¥4,980.00 | ¥4,580.00 | 64.90K |
| 2026-08-07 | ¥4,965.00 | +7.93% | ¥4,670.00 | ¥5,000.00 | ¥4,610.00 | 98.80K |
| 2026-08-06 | ¥4,600.00 | +5.38% | ¥4,350.00 | ¥4,640.00 | ¥4,250.00 | 57.30K |
| 2026-08-05 | ¥4,365.00 | +4.18% | ¥4,155.00 | ¥4,465.00 | ¥4,150.00 | 35.90K |
| 2026-08-04 | ¥4,190.00 | -0.24% | ¥4,130.00 | ¥4,225.00 | ¥4,030.00 | 59.10K |
| 2026-08-03 | ¥4,200.00 | -8.30% | ¥4,230.00 | ¥4,390.00 | ¥4,100.00 | 97.60K |
| 2026-07-31 | ¥4,580.00 | +4.21% | ¥4,450.00 | ¥4,700.00 | ¥4,285.00 | 100.10K |
| 2026-07-30 | ¥4,395.00 | -2.66% | ¥4,545.00 | ¥4,590.00 | ¥4,370.00 | 48.90K |
| 2026-07-29 | ¥4,515.00 | +2.50% | ¥4,520.00 | ¥4,545.00 | ¥4,405.00 | 63.70K |
| 2026-07-28 | ¥4,405.00 | -1.01% | ¥4,510.00 | ¥4,540.00 | ¥4,340.00 | 48.80K |
| 2026-07-27 | ¥4,450.00 | +5.20% | ¥4,300.00 | ¥4,465.00 | ¥4,285.00 | 35.30K |
| 2026-07-24 | ¥4,230.00 | 0.00% | ¥4,200.00 | ¥4,260.00 | ¥4,155.00 | 33.00K |
| 2026-07-23 | ¥4,230.00 | -1.63% | ¥4,185.00 | ¥4,350.00 | ¥4,075.00 | 47.10K |
| 2026-07-22 | ¥4,300.00 | -3.37% | ¥4,495.00 | ¥4,495.00 | ¥4,265.00 | 47.40K |
| 2026-07-21 | ¥4,450.00 | +2.06% | ¥4,430.00 | ¥4,485.00 | ¥4,205.00 | 59.10K |
| 2026-07-17 | ¥4,360.00 | -1.47% | ¥4,490.00 | ¥4,500.00 | ¥4,310.00 | 117.50K |
| 2026-07-16 | ¥4,425.00 | +1.37% | ¥4,340.00 | ¥4,485.00 | ¥4,270.00 | 75.70K |
| 2026-07-15 | ¥4,365.00 | +3.80% | ¥4,275.00 | ¥4,390.00 | ¥4,180.00 | 61.00K |
| 2026-07-14 | ¥4,205.00 | +6.46% | ¥4,010.00 | ¥4,390.00 | ¥4,010.00 | 93.60K |
| 2026-07-13 | ¥3,950.00 | -0.75% | ¥3,980.00 | ¥4,005.00 | ¥3,840.00 | 35.10K |
| 2026-07-10 | ¥3,980.00 | +1.40% | ¥3,900.00 | ¥4,015.00 | ¥3,860.00 | 31.70K |
| 2026-07-09 | ¥3,925.00 | -0.13% | ¥3,895.00 | ¥3,965.00 | ¥3,885.00 | 26.70K |
| 2026-07-08 | ¥3,930.00 | -1.50% | ¥3,920.00 | ¥3,980.00 | ¥3,815.00 | 61.30K |
| 2026-07-07 | ¥3,990.00 | -9.32% | ¥4,500.00 | ¥4,500.00 | ¥3,910.00 | 125.30K |
| 2026-07-06 | ¥4,400.00 | +4.51% | ¥4,200.00 | ¥4,415.00 | ¥4,150.00 | 83.00K |
| 2026-07-03 | ¥4,210.00 | +4.47% | ¥4,520.00 | ¥4,530.00 | ¥4,115.00 | 141.80K |
| 2026-07-02 | ¥4,030.00 | +5.77% | ¥3,890.00 | ¥4,180.00 | ¥3,840.00 | 178.40K |
| 2026-07-01 | ¥3,810.00 | -1.04% | ¥3,905.00 | ¥3,950.00 | ¥3,780.00 | 63.30K |
| 2026-06-30 | ¥3,850.00 | +0.65% | ¥3,850.00 | ¥4,000.00 | ¥3,730.00 | 170.60K |
| 2026-06-29 | ¥3,825.00 | +15.56% | ¥3,500.00 | ¥3,850.00 | ¥3,500.00 | 218.00K |
| 2026-06-26 | ¥3,310.00 | +0.30% | ¥3,305.00 | ¥3,320.00 | ¥3,190.00 | 60.70K |
| 2026-06-25 | ¥3,300.00 | +3.13% | ¥3,260.00 | ¥3,320.00 | ¥3,185.00 | 40.40K |
| 2026-06-24 | ¥3,200.00 | +1.43% | ¥3,145.00 | ¥3,235.00 | ¥3,140.00 | 29.50K |
| 2026-06-23 | ¥3,155.00 | -4.10% | ¥3,290.00 | ¥3,300.00 | ¥3,120.00 | 53.70K |
| 2026-06-22 | ¥3,290.00 | +1.08% | ¥3,285.00 | ¥3,305.00 | ¥3,240.00 | 56.50K |
| 2026-06-19 | ¥3,255.00 | +0.15% | ¥3,280.00 | ¥3,335.00 | ¥3,215.00 | 40.50K |
| 2026-06-18 | ¥3,250.00 | +0.31% | ¥3,240.00 | ¥3,350.00 | ¥3,225.00 | 52.10K |
| 2026-06-17 | ¥3,240.00 | +5.54% | ¥3,070.00 | ¥3,260.00 | ¥3,070.00 | 49.10K |
| 2026-06-16 | ¥3,070.00 | -1.29% | ¥3,110.00 | ¥3,140.00 | ¥3,030.00 | 34.60K |
| 2026-06-15 | ¥3,110.00 | +4.78% | ¥3,070.00 | ¥3,135.00 | ¥3,055.00 | 65.80K |
| 2026-06-12 | ¥2,968.00 | -2.05% | ¥3,100.00 | ¥3,100.00 | ¥2,958.00 | 41.60K |
| 2026-06-11 | ¥3,030.00 | -2.26% | ¥3,090.00 | ¥3,090.00 | ¥2,958.00 | 46.30K |
| 2026-06-10 | ¥3,100.00 | -0.80% | ¥3,200.00 | ¥3,220.00 | ¥3,075.00 | 37.30K |
| 2026-06-09 | ¥3,125.00 | -0.64% | ¥3,240.00 | ¥3,240.00 | ¥3,100.00 | 42.20K |
| 2026-06-08 | ¥3,145.00 | +2.78% | ¥3,030.00 | ¥3,170.00 | ¥2,958.00 | 99.10K |
| 2026-06-05 | ¥3,060.00 | -0.65% | ¥3,160.00 | ¥3,205.00 | ¥3,040.00 | 63.50K |
| 2026-06-04 | ¥3,080.00 | -2.99% | ¥3,050.00 | ¥3,095.00 | ¥2,991.00 | 65.80K |
| 2026-06-03 | ¥3,175.00 | -5.51% | ¥3,300.00 | ¥3,420.00 | ¥3,115.00 | 116.40K |
| 2026-06-02 | ¥3,360.00 | -1.61% | ¥3,375.00 | ¥3,380.00 | ¥3,230.00 | 91.90K |
| 2026-06-01 | ¥3,415.00 | -0.58% | ¥3,500.00 | ¥3,600.00 | ¥3,415.00 | 80.00K |
| 2026-05-29 | ¥3,435.00 | +5.69% | ¥3,310.00 | ¥3,575.00 | ¥3,285.00 | 169.10K |
| 2026-05-28 | ¥3,250.00 | -3.99% | ¥3,245.00 | ¥3,285.00 | ¥3,165.00 | 74.10K |
| 2026-05-27 | ¥3,385.00 | +3.20% | ¥3,300.00 | ¥3,385.00 | ¥3,280.00 | 82.90K |
| 2026-05-26 | ¥3,280.00 | -0.76% | ¥3,280.00 | ¥3,310.00 | ¥3,205.00 | 66.00K |
| 2026-05-25 | ¥3,305.00 | +1.38% | ¥3,350.00 | ¥3,385.00 | ¥3,260.00 | 118.10K |