SecuAvail Inc. (TYO:3042)
Japan · Delayed Price · Currency is JPY 1,011.00
-120.00 (-10.61%)
Oct 30, 2026, 3:30 PM JST
SecuAvail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,041.00 | 1,159.00 | 939.00 | 1,011.00 | 1,011.00 | -10.61% | 4,003,000 |
| Oct 29, 2026 | 1,209.00 | 1,278.00 | 1,089.00 | 1,131.00 | 1,131.00 | -18.57% | 4,308,000 |
| Oct 28, 2026 | 1,503.00 | 1,873.00 | 1,303.00 | 1,389.00 | 1,389.00 | -18.44% | 9,222,500 |
| Oct 27, 2026 | 1,643.00 | 1,703.00 | 1,582.00 | 1,703.00 | 1,703.00 | 21.38% | 6,082,300 |
| Oct 26, 2026 | 1,340.00 | 1,403.00 | 1,224.00 | 1,403.00 | 1,403.00 | 27.20% | 13,194,300 |
| Oct 23, 2026 | 1,182.00 | 1,347.00 | 1,034.00 | 1,103.00 | 1,103.00 | 0.27% | 18,605,100 |
| Oct 22, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15.79% | 100,600 |
| Oct 21, 2026 | 950.00 | 950.00 | 908.00 | 950.00 | 950.00 | 18.75% | 1,515,700 |
| Oct 20, 2026 | 1,090.00 | 1,377.00 | 800.00 | 800.00 | 800.00 | -27.27% | 16,676,500 |
| Oct 19, 2026 | 1,100.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,100.00 | 15.79% | 447,400 |
| Oct 16, 2026 | 890.00 | 950.00 | 890.00 | 950.00 | 950.00 | 18.75% | 2,118,200 |
| Oct 15, 2026 | 721.00 | 928.00 | 692.00 | 800.00 | 800.00 | 2.43% | 11,546,300 |
| Oct 14, 2026 | 746.00 | 781.00 | 660.00 | 781.00 | 781.00 | 14.68% | 5,613,200 |
| Oct 13, 2026 | 679.00 | 681.00 | 634.00 | 681.00 | 681.00 | 17.21% | 1,910,800 |
| Oct 9, 2026 | 523.00 | 632.00 | 488.00 | 581.00 | 581.00 | 9.01% | 11,196,000 |
| Oct 8, 2026 | 501.00 | 533.00 | 501.00 | 533.00 | 533.00 | 17.66% | 1,279,800 |
| Oct 7, 2026 | 470.00 | 494.00 | 440.00 | 453.00 | 453.00 | 9.42% | 9,731,900 |
| Oct 6, 2026 | 366.00 | 414.00 | 357.00 | 414.00 | 414.00 | 23.95% | 13,011,100 |
| Oct 5, 2026 | 352.00 | 362.00 | 326.00 | 334.00 | 334.00 | -1.18% | 3,415,700 |
| Oct 2, 2026 | 317.00 | 387.00 | 309.00 | 338.00 | 338.00 | 4.00% | 11,410,300 |
| Oct 1, 2026 | 298.00 | 363.00 | 296.00 | 325.00 | 325.00 | 9.06% | 2,464,500 |
| Sep 30, 2026 | 294.00 | 298.00 | 291.00 | 298.00 | 298.00 | 2.41% | 19,600 |
| Sep 29, 2026 | 293.00 | 298.00 | 291.00 | 291.00 | 291.00 | -1.02% | 12,800 |
| Sep 28, 2026 | 304.00 | 306.00 | 291.00 | 294.00 | 294.00 | -2.97% | 44,800 |
| Sep 25, 2026 | 299.00 | 307.00 | 298.00 | 303.00 | 303.00 | 1.00% | 16,900 |
| Sep 24, 2026 | 311.00 | 312.00 | 300.00 | 300.00 | 300.00 | -2.91% | 25,900 |
| Sep 18, 2026 | 312.00 | 314.00 | 309.00 | 309.00 | 309.00 | -0.96% | 23,300 |
| 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% | 9,800 |
| 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 |