SecuAvail Inc. (TYO:3042)
Japan · Delayed Price · Currency is JPY 308.00
+11.00 (3.70%)
Aug 14, 2026, 3:30 PM JST
SecuAvail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 299.00 | 308.00 | 297.00 | 308.00 | 308.00 | 3.70% | 40,900 |
| Aug 13, 2026 | 296.00 | 300.00 | 296.00 | 297.00 | 297.00 | -0.67% | 18,200 |
| Aug 12, 2026 | 297.00 | 299.00 | 293.00 | 299.00 | 299.00 | 0.67% | 20,700 |
| Aug 10, 2026 | 289.00 | 300.00 | 288.00 | 297.00 | 297.00 | 2.06% | 52,700 |
| Aug 7, 2026 | 291.00 | 292.00 | 287.00 | 291.00 | 291.00 | - | 7,600 |
| Aug 6, 2026 | 291.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.68% | 2,900 |
| Aug 5, 2026 | 286.00 | 295.00 | 285.00 | 293.00 | 293.00 | 2.09% | 15,000 |
| Aug 4, 2026 | 290.00 | 291.00 | 287.00 | 287.00 | 287.00 | -1.03% | 13,000 |
| Aug 3, 2026 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | - | 11,200 |
| Jul 31, 2026 | 288.00 | 291.00 | 288.00 | 290.00 | 290.00 | 0.35% | 14,500 |
| Jul 30, 2026 | 290.00 | 292.00 | 289.00 | 289.00 | 289.00 | -1.03% | 7,500 |
| Jul 29, 2026 | 295.00 | 297.00 | 291.00 | 292.00 | 292.00 | -1.35% | 9,600 |
| Jul 28, 2026 | 299.00 | 299.00 | 294.00 | 296.00 | 296.00 | -0.67% | 10,600 |
| Jul 27, 2026 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1.36% | 12,100 |
| Jul 24, 2026 | 296.00 | 299.00 | 293.00 | 294.00 | 294.00 | -0.68% | 11,000 |
| Jul 23, 2026 | 299.00 | 300.00 | 295.00 | 296.00 | 296.00 | 0.34% | 18,000 |
| Jul 22, 2026 | 292.00 | 299.00 | 292.00 | 295.00 | 295.00 | 0.68% | 21,600 |
| Jul 21, 2026 | 288.00 | 295.00 | 288.00 | 293.00 | 293.00 | 0.69% | 12,200 |
| Jul 17, 2026 | 299.00 | 300.00 | 290.00 | 291.00 | 291.00 | -2.68% | 22,000 |
| Jul 16, 2026 | 299.00 | 300.00 | 297.00 | 299.00 | 299.00 | - | 13,600 |
| Jul 15, 2026 | 297.00 | 300.00 | 296.00 | 299.00 | 299.00 | 0.67% | 12,000 |
| Jul 14, 2026 | 296.00 | 298.00 | 293.00 | 297.00 | 297.00 | -0.67% | 7,800 |
| Jul 13, 2026 | 299.00 | 300.00 | 295.00 | 299.00 | 299.00 | - | 15,800 |
| Jul 10, 2026 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | 1.36% | 10,100 |
| Jul 9, 2026 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 1.03% | 15,500 |
| Jul 8, 2026 | 297.00 | 297.00 | 291.00 | 292.00 | 292.00 | -0.34% | 14,800 |
| Jul 7, 2026 | 300.00 | 300.00 | 292.00 | 293.00 | 293.00 | -0.34% | 24,800 |
| Jul 6, 2026 | 287.00 | 296.00 | 286.00 | 294.00 | 294.00 | 2.80% | 34,400 |
| Jul 3, 2026 | 285.00 | 289.00 | 285.00 | 286.00 | 286.00 | -0.35% | 14,200 |
| Jul 2, 2026 | 285.00 | 289.00 | 285.00 | 287.00 | 287.00 | 0.70% | 16,300 |
| Jul 1, 2026 | 288.00 | 288.00 | 283.00 | 285.00 | 285.00 | -1.38% | 7,400 |
| Jun 30, 2026 | 290.00 | 290.00 | 282.00 | 289.00 | 289.00 | 3.21% | 14,300 |
| Jun 29, 2026 | 281.00 | 286.00 | 280.00 | 280.00 | 280.00 | -0.36% | 9,500 |
| Jun 26, 2026 | 286.00 | 287.00 | 278.00 | 281.00 | 281.00 | -0.35% | 17,200 |
| Jun 25, 2026 | 278.00 | 282.00 | 276.00 | 282.00 | 282.00 | 1.81% | 14,100 |
| Jun 24, 2026 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 0.73% | 10,200 |
| Jun 23, 2026 | 272.00 | 277.00 | 272.00 | 275.00 | 275.00 | 1.10% | 11,700 |
| Jun 22, 2026 | 271.00 | 274.00 | 271.00 | 272.00 | 272.00 | -0.37% | 12,900 |
| Jun 19, 2026 | 273.00 | 275.00 | 272.00 | 273.00 | 273.00 | - | 13,600 |
| Jun 18, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | -1.09% | 15,000 |
| Jun 17, 2026 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | -0.72% | 22,300 |
| Jun 16, 2026 | 279.00 | 279.00 | 274.00 | 278.00 | 278.00 | -0.36% | 12,000 |
| Jun 15, 2026 | 280.00 | 280.00 | 275.00 | 279.00 | 279.00 | 1.82% | 20,800 |
| Jun 12, 2026 | 274.00 | 275.00 | 271.00 | 274.00 | 274.00 | 0.74% | 18,800 |
| Jun 11, 2026 | 271.00 | 273.00 | 270.00 | 272.00 | 272.00 | - | 10,700 |
| Jun 10, 2026 | 278.00 | 279.00 | 270.00 | 272.00 | 272.00 | -3.20% | 35,400 |
| Jun 9, 2026 | 281.00 | 285.00 | 281.00 | 281.00 | 281.00 | 1.08% | 11,700 |
| Jun 8, 2026 | 283.00 | 283.00 | 278.00 | 278.00 | 278.00 | -2.11% | 17,600 |
| Jun 5, 2026 | 283.00 | 286.00 | 280.00 | 284.00 | 284.00 | 1.43% | 14,500 |
| Jun 4, 2026 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.78% | 21,000 |