SecuAvail Inc. (TYO:3042)
Japan · Delayed Price · Currency is JPY 581.00
+48.00 (9.01%)
Oct 9, 2026, 3:30 PM JST
SecuAvail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |