SecuAvail Inc. (TYO:3042)
Japan · Delayed Price · Currency is JPY 312.00
+7.00 (2.30%)
Sep 17, 2026, 3:30 PM JST
SecuAvail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 305.00 | 312.00 | 305.00 | 312.00 | 312.00 | 2.30% | 26,900 |
| Sep 16, 2026 | 303.00 | 308.00 | 301.00 | 305.00 | 305.00 | -0.65% | 28,100 |
| Sep 15, 2026 | 305.00 | 307.00 | 299.00 | 307.00 | 307.00 | 2.33% | 73,900 |
| Sep 14, 2026 | 293.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2.39% | 20,800 |
| Sep 11, 2026 | 293.00 | 295.00 | 293.00 | 293.00 | 293.00 | - | 9,900 |
| Sep 10, 2026 | 291.00 | 294.00 | 291.00 | 293.00 | 293.00 | -0.34% | 3,700 |
| Sep 9, 2026 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.34% | 12,400 |
| Sep 8, 2026 | 296.00 | 297.00 | 294.00 | 295.00 | 295.00 | -0.34% | 4,300 |
| Sep 7, 2026 | 296.00 | 299.00 | 296.00 | 296.00 | 296.00 | -0.67% | 8,800 |
| Sep 4, 2026 | 297.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.33% | 14,000 |
| Sep 3, 2026 | 299.00 | 300.00 | 297.00 | 299.00 | 299.00 | - | 6,200 |
| Sep 2, 2026 | 296.00 | 300.00 | 295.00 | 299.00 | 299.00 | 1.01% | 24,000 |
| Sep 1, 2026 | 303.00 | 303.00 | 295.00 | 296.00 | 296.00 | -1.66% | 7,800 |
| Aug 31, 2026 | 299.00 | 302.00 | 293.00 | 301.00 | 301.00 | 0.33% | 27,300 |
| Aug 28, 2026 | 300.00 | 303.00 | 296.00 | 300.00 | 300.00 | - | 17,200 |
| Aug 27, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.32% | 4,900 |
| Aug 26, 2026 | 303.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1.00% | 12,800 |
| Aug 25, 2026 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 0.33% | 3,400 |
| Aug 24, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 7,400 |
| Aug 21, 2026 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1.00% | 28,200 |
| Aug 20, 2026 | 300.00 | 300.00 | 297.00 | 299.00 | 299.00 | 2.40% | 25,100 |
| Aug 19, 2026 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.68% | 10,700 |
| Aug 18, 2026 | 298.00 | 298.00 | 293.00 | 297.00 | 297.00 | -0.34% | 25,300 |
| Aug 17, 2026 | 300.00 | 302.00 | 291.00 | 298.00 | 298.00 | -3.25% | 86,800 |
| 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 |