SecuAvail Inc. (TYO:3042)
Japan · Delayed Price · Currency is JPY 279.00
+5.00 (1.82%)
Jun 15, 2026, 3:30 PM JST
SecuAvail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 280.00 | 280.00 | 275.00 | 279.00 | - | 1.82% | 20,400 |
| 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 |
| Jun 3, 2026 | 292.00 | 292.00 | 284.00 | 288.00 | 288.00 | -2.04% | 28,700 |
| Jun 2, 2026 | 297.00 | 300.00 | 293.00 | 294.00 | 294.00 | -0.34% | 43,000 |
| Jun 1, 2026 | 305.00 | 305.00 | 292.00 | 295.00 | 295.00 | -1.34% | 47,100 |
| May 29, 2026 | 299.00 | 300.00 | 296.00 | 299.00 | 299.00 | 0.67% | 23,800 |
| May 28, 2026 | 302.00 | 302.00 | 296.00 | 297.00 | 297.00 | 0.68% | 19,900 |
| May 27, 2026 | 295.00 | 300.00 | 295.00 | 295.00 | 295.00 | - | 18,100 |
| May 26, 2026 | 303.00 | 303.00 | 295.00 | 295.00 | 295.00 | -1.34% | 36,300 |
| May 25, 2026 | 302.00 | 303.00 | 299.00 | 299.00 | 299.00 | -0.99% | 29,200 |
| May 22, 2026 | 299.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1.68% | 31,000 |
| May 21, 2026 | 296.00 | 298.00 | 296.00 | 297.00 | 297.00 | 0.68% | 10,600 |
| May 20, 2026 | 302.00 | 302.00 | 295.00 | 295.00 | 295.00 | -1.67% | 27,300 |
| May 19, 2026 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | -0.66% | 56,000 |
| May 18, 2026 | 315.00 | 315.00 | 300.00 | 302.00 | 302.00 | -2.27% | 42,200 |
| May 15, 2026 | 306.00 | 325.00 | 299.00 | 309.00 | 309.00 | 3.69% | 211,700 |
| May 14, 2026 | 308.00 | 308.00 | 295.00 | 298.00 | 298.00 | -3.87% | 57,100 |
| May 13, 2026 | 311.00 | 311.00 | 307.00 | 310.00 | 310.00 | -0.32% | 14,600 |
| May 12, 2026 | 311.00 | 312.00 | 307.00 | 311.00 | 311.00 | - | 22,800 |
| May 11, 2026 | 314.00 | 314.00 | 308.00 | 311.00 | 311.00 | -1.27% | 33,300 |
| May 8, 2026 | 298.00 | 316.00 | 296.00 | 315.00 | 315.00 | 5.35% | 80,500 |
| May 7, 2026 | 295.00 | 299.00 | 293.00 | 299.00 | 299.00 | 2.05% | 13,100 |
| May 1, 2026 | 296.00 | 296.00 | 292.00 | 293.00 | 293.00 | -1.01% | 11,500 |
| Apr 30, 2026 | 293.00 | 296.00 | 293.00 | 296.00 | 296.00 | 0.68% | 12,200 |
| Apr 28, 2026 | 293.00 | 296.00 | 290.00 | 294.00 | 294.00 | -0.68% | 16,200 |
| Apr 27, 2026 | 299.00 | 300.00 | 295.00 | 296.00 | 296.00 | -0.34% | 17,300 |
| Apr 24, 2026 | 300.00 | 300.00 | 296.00 | 297.00 | 297.00 | -0.34% | 28,200 |
| Apr 23, 2026 | 299.00 | 302.00 | 293.00 | 298.00 | 298.00 | -0.67% | 28,700 |
| Apr 22, 2026 | 302.00 | 302.00 | 299.00 | 300.00 | 300.00 | -0.66% | 8,500 |
| Apr 21, 2026 | 301.00 | 303.00 | 298.00 | 302.00 | 302.00 | - | 26,900 |
| Apr 20, 2026 | 304.00 | 304.00 | 299.00 | 302.00 | 302.00 | -0.66% | 35,100 |
| Apr 17, 2026 | 293.00 | 304.00 | 293.00 | 304.00 | 304.00 | 3.40% | 68,500 |
| Apr 16, 2026 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | -0.68% | 26,100 |
| Apr 15, 2026 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 1.37% | 26,000 |
| Apr 14, 2026 | 289.00 | 292.00 | 289.00 | 292.00 | 292.00 | 1.39% | 10,600 |
| Apr 13, 2026 | 291.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.03% | 20,700 |
| Apr 10, 2026 | 296.00 | 298.00 | 290.00 | 291.00 | 291.00 | -1.02% | 14,900 |
| Apr 9, 2026 | 302.00 | 302.00 | 291.00 | 294.00 | 294.00 | -2.00% | 48,700 |
| Apr 8, 2026 | 290.00 | 302.00 | 290.00 | 300.00 | 300.00 | 3.81% | 39,100 |
| Apr 7, 2026 | 290.00 | 293.00 | 289.00 | 289.00 | 289.00 | - | 14,200 |
| Apr 6, 2026 | 286.00 | 289.00 | 283.00 | 289.00 | 289.00 | 0.35% | 24,000 |
| Apr 3, 2026 | 285.00 | 290.00 | 285.00 | 288.00 | 288.00 | 0.35% | 12,600 |
| Apr 2, 2026 | 286.00 | 292.00 | 286.00 | 287.00 | 287.00 | 0.35% | 47,200 |
| Apr 1, 2026 | 281.00 | 286.00 | 281.00 | 286.00 | 286.00 | 4.00% | 35,600 |