SecuAvail Inc. (TYO:3042)
Japan · Delayed Price · Currency is JPY 380.00
+8.00 (2.15%)
Jan 23, 2026, 3:30 PM JST
SecuAvail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 373.00 | 383.00 | 367.00 | 380.00 | 380.00 | 2.15% | 79,600 |
| Jan 22, 2026 | 370.00 | 375.00 | 367.00 | 372.00 | 372.00 | 2.76% | 81,300 |
| Jan 21, 2026 | 361.00 | 367.00 | 358.00 | 362.00 | 362.00 | -1.63% | 127,400 |
| Jan 20, 2026 | 381.00 | 385.00 | 368.00 | 368.00 | 368.00 | -1.34% | 112,700 |
| Jan 19, 2026 | 387.00 | 388.00 | 371.00 | 373.00 | 373.00 | -3.37% | 165,500 |
| Jan 16, 2026 | 393.00 | 406.00 | 385.00 | 386.00 | 386.00 | -1.03% | 293,700 |
| Jan 15, 2026 | 374.00 | 394.00 | 371.00 | 390.00 | 390.00 | 4.28% | 275,800 |
| Jan 14, 2026 | 359.00 | 376.00 | 355.00 | 374.00 | 374.00 | 6.55% | 410,300 |
| Jan 13, 2026 | 357.00 | 359.00 | 349.00 | 351.00 | 351.00 | 1.15% | 80,400 |
| Jan 9, 2026 | 355.00 | 357.00 | 347.00 | 347.00 | 347.00 | -2.25% | 57,900 |
| Jan 8, 2026 | 354.00 | 357.00 | 352.00 | 355.00 | 355.00 | 0.57% | 79,800 |
| Jan 7, 2026 | 347.00 | 355.00 | 343.00 | 353.00 | 353.00 | 1.44% | 107,600 |
| Jan 6, 2026 | 345.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1.16% | 53,700 |
| Jan 5, 2026 | 339.00 | 344.00 | 337.00 | 344.00 | 344.00 | 2.69% | 62,100 |
| Dec 30, 2025 | 341.00 | 341.00 | 335.00 | 335.00 | 335.00 | -2.33% | 35,700 |
| Dec 29, 2025 | 345.00 | 347.00 | 342.00 | 343.00 | 343.00 | - | 59,200 |
| Dec 26, 2025 | 347.00 | 347.00 | 341.00 | 343.00 | 343.00 | -0.58% | 107,300 |
| Dec 25, 2025 | 342.00 | 346.00 | 339.00 | 345.00 | 345.00 | 0.88% | 61,500 |
| Dec 24, 2025 | 343.00 | 344.00 | 339.00 | 342.00 | 342.00 | - | 51,900 |
| Dec 23, 2025 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 0.88% | 48,200 |
| Dec 22, 2025 | 340.00 | 343.00 | 334.00 | 339.00 | 339.00 | 0.30% | 82,300 |
| Dec 19, 2025 | 332.00 | 340.00 | 331.00 | 338.00 | 338.00 | 2.11% | 54,800 |
| Dec 18, 2025 | 326.00 | 332.00 | 326.00 | 331.00 | 331.00 | 1.53% | 54,000 |
| Dec 17, 2025 | 325.00 | 327.00 | 320.00 | 326.00 | 326.00 | 0.31% | 43,600 |
| Dec 16, 2025 | 333.00 | 333.00 | 325.00 | 325.00 | 325.00 | -2.11% | 60,800 |
| Dec 15, 2025 | 328.00 | 333.00 | 327.00 | 332.00 | 332.00 | 0.30% | 63,000 |
| Dec 12, 2025 | 330.00 | 333.00 | 329.00 | 331.00 | 331.00 | 0.61% | 73,600 |
| Dec 11, 2025 | 336.00 | 337.00 | 329.00 | 329.00 | 329.00 | -1.79% | 111,300 |
| Dec 10, 2025 | 336.00 | 339.00 | 334.00 | 335.00 | 335.00 | -0.30% | 67,400 |
| Dec 9, 2025 | 341.00 | 341.00 | 334.00 | 336.00 | 336.00 | -0.88% | 62,400 |
| Dec 8, 2025 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | 0.30% | 52,700 |
| Dec 5, 2025 | 345.00 | 345.00 | 336.00 | 338.00 | 338.00 | -2.03% | 180,300 |
| Dec 4, 2025 | 348.00 | 350.00 | 343.00 | 345.00 | 345.00 | -1.15% | 68,700 |
| Dec 3, 2025 | 346.00 | 351.00 | 345.00 | 349.00 | 349.00 | 1.16% | 58,800 |
| Dec 2, 2025 | 353.00 | 353.00 | 343.00 | 345.00 | 345.00 | -2.27% | 75,000 |
| Dec 1, 2025 | 364.00 | 364.00 | 348.00 | 353.00 | 353.00 | -2.22% | 122,700 |
| Nov 28, 2025 | 356.00 | 368.00 | 354.00 | 361.00 | 361.00 | 1.98% | 133,500 |
| Nov 27, 2025 | 346.00 | 355.00 | 343.00 | 354.00 | 354.00 | 2.91% | 101,600 |
| Nov 26, 2025 | 337.00 | 350.00 | 333.00 | 344.00 | 344.00 | 2.69% | 155,000 |
| Nov 25, 2025 | 341.00 | 341.00 | 331.00 | 335.00 | 335.00 | 0.30% | 97,700 |
| Nov 21, 2025 | 332.00 | 340.00 | 330.00 | 334.00 | 334.00 | 1.21% | 125,700 |
| Nov 20, 2025 | 342.00 | 344.00 | 330.00 | 330.00 | 330.00 | -2.08% | 148,400 |
| Nov 19, 2025 | 348.00 | 349.00 | 332.00 | 337.00 | 337.00 | -4.26% | 170,700 |
| Nov 18, 2025 | 336.00 | 354.00 | 333.00 | 352.00 | 352.00 | 6.02% | 267,500 |
| Nov 17, 2025 | 329.00 | 343.00 | 327.00 | 332.00 | 332.00 | -8.03% | 274,600 |
| Nov 14, 2025 | 370.00 | 372.00 | 360.00 | 361.00 | 361.00 | -2.43% | 249,800 |
| Nov 13, 2025 | 371.00 | 377.00 | 367.00 | 370.00 | 370.00 | 0.27% | 166,800 |
| Nov 12, 2025 | 361.00 | 370.00 | 360.00 | 369.00 | 369.00 | 2.50% | 91,100 |
| Nov 11, 2025 | 365.00 | 365.00 | 353.00 | 360.00 | 360.00 | - | 122,900 |
| Nov 10, 2025 | 349.00 | 360.00 | 347.00 | 360.00 | 360.00 | 4.96% | 147,200 |