SecuAvail Inc. (TYO:3042)
Japan · Delayed Price · Currency is JPY 338.00
+2.00 (0.60%)
Sep 26, 2025, 3:30 PM JST
SecuAvail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 336.00 | 341.00 | 330.00 | 338.00 | 338.00 | 0.60% | 109,300 |
| Sep 25, 2025 | 334.00 | 336.00 | 332.00 | 336.00 | 336.00 | 0.90% | 109,300 |
| Sep 24, 2025 | 332.00 | 334.00 | 328.00 | 333.00 | 333.00 | 0.91% | 66,100 |
| Sep 22, 2025 | 326.00 | 333.00 | 325.00 | 330.00 | 330.00 | 1.23% | 124,900 |
| Sep 19, 2025 | 326.00 | 329.00 | 322.00 | 326.00 | 326.00 | -0.91% | 96,600 |
| Sep 18, 2025 | 323.00 | 330.00 | 322.00 | 329.00 | 329.00 | 2.49% | 78,900 |
| Sep 17, 2025 | 325.00 | 326.00 | 321.00 | 321.00 | 321.00 | -2.13% | 78,900 |
| Sep 16, 2025 | 317.00 | 328.00 | 316.00 | 328.00 | 328.00 | 3.47% | 76,000 |
| Sep 12, 2025 | 322.00 | 322.00 | 315.00 | 317.00 | 317.00 | -1.55% | 93,300 |
| Sep 11, 2025 | 324.00 | 328.00 | 317.00 | 322.00 | 322.00 | -0.62% | 190,500 |
| Sep 10, 2025 | 327.00 | 328.00 | 322.00 | 324.00 | 324.00 | - | 39,300 |
| Sep 9, 2025 | 337.00 | 337.00 | 324.00 | 324.00 | 324.00 | -3.86% | 146,200 |
| Sep 8, 2025 | 334.00 | 347.00 | 331.00 | 337.00 | 337.00 | 3.37% | 321,200 |
| Sep 5, 2025 | 325.00 | 327.00 | 322.00 | 326.00 | 326.00 | 0.62% | 38,700 |
| Sep 4, 2025 | 333.00 | 333.00 | 323.00 | 324.00 | 324.00 | -1.82% | 53,100 |
| Sep 3, 2025 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -0.90% | 36,400 |
| Sep 2, 2025 | 330.00 | 338.00 | 328.00 | 333.00 | 333.00 | 1.83% | 98,400 |
| Sep 1, 2025 | 330.00 | 330.00 | 324.00 | 327.00 | 327.00 | -1.51% | 53,000 |
| Aug 29, 2025 | 326.00 | 336.00 | 325.00 | 332.00 | 332.00 | 2.47% | 181,300 |
| Aug 28, 2025 | 331.00 | 331.00 | 320.00 | 324.00 | 324.00 | -2.41% | 112,200 |
| Aug 27, 2025 | 340.00 | 340.00 | 331.00 | 332.00 | 332.00 | -1.78% | 79,400 |
| Aug 26, 2025 | 339.00 | 342.00 | 334.00 | 338.00 | 338.00 | - | 61,800 |
| Aug 25, 2025 | 343.00 | 343.00 | 336.00 | 338.00 | 338.00 | 0.30% | 76,900 |
| Aug 22, 2025 | 332.00 | 342.00 | 329.00 | 337.00 | 337.00 | 2.12% | 128,200 |
| Aug 21, 2025 | 339.00 | 339.00 | 329.00 | 330.00 | 330.00 | -2.37% | 137,700 |
| Aug 20, 2025 | 351.00 | 351.00 | 337.00 | 338.00 | 338.00 | -4.52% | 190,900 |
| Aug 19, 2025 | 355.00 | 356.00 | 347.00 | 354.00 | 354.00 | 0.28% | 188,000 |
| Aug 18, 2025 | 356.00 | 358.00 | 342.00 | 353.00 | 353.00 | 0.28% | 216,200 |
| Aug 15, 2025 | 327.00 | 355.00 | 324.00 | 352.00 | 352.00 | 6.34% | 694,900 |
| Aug 14, 2025 | 336.00 | 344.00 | 330.00 | 331.00 | 331.00 | 0.30% | 795,800 |
| Aug 13, 2025 | 329.00 | 333.00 | 326.00 | 330.00 | 330.00 | 1.85% | 143,400 |
| Aug 12, 2025 | 328.00 | 329.00 | 323.00 | 324.00 | 324.00 | -0.31% | 87,400 |
| Aug 8, 2025 | 334.00 | 334.00 | 325.00 | 325.00 | 325.00 | -2.40% | 88,300 |
| Aug 7, 2025 | 327.00 | 334.00 | 327.00 | 333.00 | 333.00 | 1.83% | 82,300 |
| Aug 6, 2025 | 329.00 | 330.00 | 325.00 | 327.00 | 327.00 | -0.30% | 49,500 |
| Aug 5, 2025 | 329.00 | 330.00 | 325.00 | 328.00 | 328.00 | - | 67,200 |
| Aug 4, 2025 | 321.00 | 329.00 | 319.00 | 328.00 | 328.00 | -0.30% | 79,300 |
| Aug 1, 2025 | 328.00 | 331.00 | 324.00 | 329.00 | 329.00 | 0.30% | 79,900 |
| Jul 31, 2025 | 323.00 | 329.00 | 322.00 | 328.00 | 328.00 | 1.86% | 88,200 |
| Jul 30, 2025 | 321.00 | 324.00 | 319.00 | 322.00 | 322.00 | - | 36,900 |
| Jul 29, 2025 | 325.00 | 325.00 | 320.00 | 322.00 | 322.00 | -0.92% | 69,300 |
| Jul 28, 2025 | 324.00 | 328.00 | 323.00 | 325.00 | 325.00 | 1.25% | 56,500 |
| Jul 25, 2025 | 317.00 | 323.00 | 317.00 | 321.00 | 321.00 | 1.26% | 65,900 |
| Jul 24, 2025 | 318.00 | 325.00 | 313.00 | 317.00 | 317.00 | 0.32% | 118,900 |
| Jul 23, 2025 | 315.00 | 321.00 | 314.00 | 316.00 | 316.00 | 0.64% | 120,200 |
| Jul 22, 2025 | 313.00 | 315.00 | 308.00 | 314.00 | 314.00 | 2.28% | 68,200 |
| Jul 18, 2025 | 310.00 | 315.00 | 307.00 | 307.00 | 307.00 | -0.65% | 96,800 |
| Jul 17, 2025 | 314.00 | 317.00 | 308.00 | 309.00 | 309.00 | -0.96% | 128,700 |
| Jul 16, 2025 | 315.00 | 317.00 | 311.00 | 312.00 | 312.00 | -1.27% | 49,300 |
| Jul 15, 2025 | 320.00 | 325.00 | 316.00 | 316.00 | 316.00 | -1.25% | 91,600 |