SecuAvail Inc. (TYO:3042)
Japan · Delayed Price · Currency is JPY 298.00
-2.00 (-0.67%)
May 20, 2026, 1:14 PM JST
SecuAvail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 302.00 | 302.00 | 297.00 | 298.00 | - | -0.67% | 15,300 |
| 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 |
| Mar 31, 2026 | 273.00 | 282.00 | 272.00 | 275.00 | 275.00 | - | 60,100 |
| Mar 30, 2026 | 282.00 | 282.00 | 272.00 | 275.00 | 275.00 | -5.17% | 61,600 |
| Mar 27, 2026 | 282.00 | 292.00 | 282.00 | 290.00 | 285.00 | 2.11% | 42,700 |
| Mar 26, 2026 | 290.00 | 290.00 | 284.00 | 284.00 | 279.10 | -2.07% | 37,300 |
| Mar 25, 2026 | 283.00 | 290.00 | 283.00 | 290.00 | 285.00 | 2.11% | 36,100 |
| Mar 24, 2026 | 283.00 | 285.00 | 278.00 | 284.00 | 279.10 | 3.27% | 38,300 |
| Mar 23, 2026 | 286.00 | 287.00 | 273.00 | 275.00 | 270.26 | -5.17% | 88,600 |
| Mar 19, 2026 | 295.00 | 295.00 | 287.00 | 290.00 | 285.00 | -2.36% | 66,000 |
| Mar 18, 2026 | 294.00 | 297.00 | 293.00 | 297.00 | 291.88 | 2.06% | 28,800 |
| Mar 17, 2026 | 297.00 | 299.00 | 290.00 | 291.00 | 285.98 | -2.02% | 51,000 |
| Mar 16, 2026 | 296.00 | 298.00 | 292.00 | 297.00 | 291.88 | 0.68% | 43,100 |
| Mar 13, 2026 | 296.00 | 298.00 | 294.00 | 295.00 | 289.91 | -1.34% | 55,000 |
| Mar 12, 2026 | 306.00 | 306.00 | 298.00 | 299.00 | 293.84 | -2.29% | 54,100 |
| Mar 11, 2026 | 307.00 | 311.00 | 305.00 | 306.00 | 300.72 | 0.66% | 73,800 |
| Mar 10, 2026 | 299.00 | 305.00 | 297.00 | 304.00 | 298.76 | 3.75% | 33,300 |
| Mar 9, 2026 | 300.00 | 300.00 | 287.00 | 293.00 | 287.95 | -3.62% | 125,700 |
| Mar 6, 2026 | 300.00 | 311.00 | 300.00 | 304.00 | 298.76 | 1.33% | 61,900 |
| Mar 5, 2026 | 302.00 | 310.00 | 299.00 | 300.00 | 294.83 | 3.81% | 88,700 |