SecuAvail Inc. (TYO:3042)
Japan · Delayed Price · Currency is JPY 329.00
+1.00 (0.30%)
Aug 1, 2025, 3:30 PM JST
SecuAvail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 326.00 | 328.00 | 320.00 | 320.00 | 320.00 | - | 104,000 |
| Jul 11, 2025 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | -1.23% | 83,200 |
| Jul 10, 2025 | 332.00 | 332.00 | 317.00 | 324.00 | 324.00 | -2.41% | 244,700 |
| Jul 9, 2025 | 319.00 | 335.00 | 308.00 | 332.00 | 332.00 | 9.21% | 879,000 |
| Jul 8, 2025 | 297.00 | 305.00 | 296.00 | 304.00 | 304.00 | 3.05% | 71,300 |
| Jul 7, 2025 | 293.00 | 296.00 | 292.00 | 295.00 | 295.00 | 1.03% | 19,000 |
| Jul 4, 2025 | 293.00 | 296.00 | 292.00 | 292.00 | 292.00 | - | 33,000 |
| Jul 3, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -0.68% | 25,200 |
| Jul 2, 2025 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | -1.67% | 72,300 |
| Jul 1, 2025 | 301.00 | 303.00 | 299.00 | 299.00 | 299.00 | -0.33% | 36,800 |
| Jun 30, 2025 | 302.00 | 305.00 | 297.00 | 300.00 | 300.00 | 0.33% | 68,500 |
| Jun 27, 2025 | 303.00 | 307.00 | 297.00 | 299.00 | 299.00 | -1.32% | 132,700 |
| Jun 26, 2025 | 309.00 | 309.00 | 303.00 | 303.00 | 303.00 | -1.62% | 53,000 |
| Jun 25, 2025 | 316.00 | 316.00 | 308.00 | 308.00 | 308.00 | -2.22% | 33,500 |
| Jun 24, 2025 | 310.00 | 318.00 | 308.00 | 315.00 | 315.00 | 3.62% | 99,300 |
| Jun 23, 2025 | 314.00 | 314.00 | 303.00 | 304.00 | 304.00 | -4.40% | 161,800 |
| Jun 20, 2025 | 327.00 | 327.00 | 317.00 | 318.00 | 318.00 | -2.15% | 136,100 |
| Jun 19, 2025 | 329.00 | 333.00 | 325.00 | 325.00 | 325.00 | -1.52% | 54,200 |
| Jun 18, 2025 | 334.00 | 337.00 | 323.00 | 330.00 | 330.00 | -0.60% | 220,600 |
| Jun 17, 2025 | 322.00 | 332.00 | 319.00 | 332.00 | 332.00 | 3.11% | 121,700 |
| Jun 16, 2025 | 317.00 | 323.00 | 315.00 | 322.00 | 322.00 | 2.88% | 58,000 |
| Jun 13, 2025 | 321.00 | 321.00 | 313.00 | 313.00 | 313.00 | -2.49% | 110,500 |
| Jun 12, 2025 | 319.00 | 322.00 | 315.00 | 321.00 | 321.00 | 0.94% | 46,200 |
| Jun 11, 2025 | 319.00 | 325.00 | 316.00 | 318.00 | 318.00 | -0.31% | 57,600 |
| Jun 10, 2025 | 324.00 | 330.00 | 319.00 | 319.00 | 319.00 | -0.31% | 163,800 |
| Jun 9, 2025 | 316.00 | 322.00 | 311.00 | 320.00 | 320.00 | 2.24% | 178,000 |
| Jun 6, 2025 | 312.00 | 316.00 | 309.00 | 313.00 | 313.00 | -0.95% | 155,300 |
| Jun 5, 2025 | 315.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.32% | 61,200 |
| Jun 4, 2025 | 316.00 | 317.00 | 313.00 | 315.00 | 315.00 | 0.32% | 43,800 |
| Jun 3, 2025 | 314.00 | 317.00 | 310.00 | 314.00 | 314.00 | 0.64% | 68,400 |
| Jun 2, 2025 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | -1.27% | 80,700 |
| May 30, 2025 | 315.00 | 321.00 | 315.00 | 316.00 | 316.00 | 0.64% | 70,300 |
| May 29, 2025 | 316.00 | 319.00 | 312.00 | 314.00 | 314.00 | -0.63% | 99,100 |
| May 28, 2025 | 325.00 | 326.00 | 316.00 | 316.00 | 316.00 | -1.86% | 92,300 |
| May 27, 2025 | 317.00 | 327.00 | 317.00 | 322.00 | 322.00 | 1.58% | 123,200 |
| May 26, 2025 | 315.00 | 320.00 | 313.00 | 317.00 | 317.00 | 0.96% | 135,900 |
| May 23, 2025 | 322.00 | 327.00 | 314.00 | 314.00 | 314.00 | -2.79% | 183,200 |