Secure, Inc. (TYO:4264)
Japan · Delayed Price · Currency is JPY 1,503.00
-12.00 (-0.79%)
Jan 23, 2026, 3:30 PM JST
Secure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,529.00 | 1,529.00 | 1,502.00 | 1,503.00 | 1,503.00 | -0.79% | 10,600 |
| Jan 22, 2026 | 1,497.00 | 1,523.00 | 1,482.00 | 1,515.00 | 1,515.00 | 3.20% | 14,300 |
| Jan 21, 2026 | 1,496.00 | 1,496.00 | 1,464.00 | 1,468.00 | 1,468.00 | -2.33% | 10,500 |
| Jan 20, 2026 | 1,530.00 | 1,530.00 | 1,499.00 | 1,503.00 | 1,503.00 | -2.72% | 8,100 |
| Jan 19, 2026 | 1,520.00 | 1,545.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1.91% | 10,500 |
| Jan 16, 2026 | 1,547.00 | 1,547.00 | 1,500.00 | 1,516.00 | 1,516.00 | -0.20% | 10,800 |
| Jan 15, 2026 | 1,480.00 | 1,520.00 | 1,480.00 | 1,519.00 | 1,519.00 | 2.64% | 15,400 |
| Jan 14, 2026 | 1,469.00 | 1,480.00 | 1,458.00 | 1,480.00 | 1,480.00 | 2.07% | 5,300 |
| Jan 13, 2026 | 1,463.00 | 1,479.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.82% | 15,000 |
| Jan 9, 2026 | 1,465.00 | 1,472.00 | 1,444.00 | 1,462.00 | 1,462.00 | -0.27% | 9,600 |
| Jan 8, 2026 | 1,488.00 | 1,498.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.08% | 8,500 |
| Jan 7, 2026 | 1,463.00 | 1,502.00 | 1,463.00 | 1,482.00 | 1,482.00 | 1.30% | 13,300 |
| Jan 6, 2026 | 1,462.00 | 1,481.00 | 1,459.00 | 1,463.00 | 1,463.00 | 0.07% | 9,700 |
| Jan 5, 2026 | 1,450.00 | 1,474.00 | 1,450.00 | 1,462.00 | 1,462.00 | 0.83% | 10,500 |
| Dec 30, 2025 | 1,422.00 | 1,465.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.69% | 8,100 |
| Dec 29, 2025 | 1,420.00 | 1,450.00 | 1,404.00 | 1,440.00 | 1,440.00 | 2.64% | 7,500 |
| Dec 26, 2025 | 1,418.00 | 1,424.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.64% | 18,900 |
| Dec 25, 2025 | 1,405.00 | 1,420.00 | 1,405.00 | 1,412.00 | 1,412.00 | 0.50% | 9,600 |
| Dec 24, 2025 | 1,412.00 | 1,423.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.26% | 6,800 |
| Dec 23, 2025 | 1,407.00 | 1,445.00 | 1,392.00 | 1,423.00 | 1,423.00 | 1.14% | 21,300 |
| Dec 22, 2025 | 1,393.00 | 1,418.00 | 1,377.00 | 1,407.00 | 1,407.00 | 2.18% | 21,200 |
| Dec 19, 2025 | 1,356.00 | 1,390.00 | 1,356.00 | 1,377.00 | 1,377.00 | 0.95% | 7,600 |
| Dec 18, 2025 | 1,354.00 | 1,364.00 | 1,350.00 | 1,364.00 | 1,364.00 | 0.66% | 11,900 |
| Dec 17, 2025 | 1,384.00 | 1,387.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.45% | 12,000 |
| Dec 16, 2025 | 1,375.00 | 1,378.00 | 1,362.00 | 1,375.00 | 1,375.00 | - | 7,300 |
| Dec 15, 2025 | 1,363.00 | 1,389.00 | 1,363.00 | 1,375.00 | 1,375.00 | 0.73% | 12,900 |
| Dec 12, 2025 | 1,365.00 | 1,388.00 | 1,364.00 | 1,365.00 | 1,365.00 | -1.30% | 8,100 |
| Dec 11, 2025 | 1,400.00 | 1,403.00 | 1,366.00 | 1,383.00 | 1,383.00 | -0.93% | 5,700 |
| Dec 10, 2025 | 1,387.00 | 1,405.00 | 1,376.00 | 1,396.00 | 1,396.00 | 0.72% | 8,500 |
| Dec 9, 2025 | 1,414.00 | 1,414.00 | 1,385.00 | 1,386.00 | 1,386.00 | -1.98% | 6,700 |
| Dec 8, 2025 | 1,391.00 | 1,415.00 | 1,390.00 | 1,414.00 | 1,414.00 | 1.51% | 13,600 |
| Dec 5, 2025 | 1,385.00 | 1,398.00 | 1,376.00 | 1,393.00 | 1,393.00 | 0.36% | 6,800 |
| Dec 4, 2025 | 1,360.00 | 1,404.00 | 1,360.00 | 1,388.00 | 1,388.00 | 1.24% | 11,300 |
| Dec 3, 2025 | 1,361.00 | 1,371.00 | 1,340.00 | 1,371.00 | 1,371.00 | 0.81% | 11,000 |
| Dec 2, 2025 | 1,416.00 | 1,416.00 | 1,354.00 | 1,360.00 | 1,360.00 | -3.89% | 23,400 |
| Dec 1, 2025 | 1,470.00 | 1,470.00 | 1,415.00 | 1,415.00 | 1,415.00 | -3.74% | 13,200 |
| Nov 28, 2025 | 1,404.00 | 1,470.00 | 1,404.00 | 1,470.00 | 1,470.00 | 4.70% | 15,500 |
| Nov 27, 2025 | 1,382.00 | 1,410.00 | 1,382.00 | 1,404.00 | 1,404.00 | 1.59% | 8,100 |
| Nov 26, 2025 | 1,381.00 | 1,397.00 | 1,350.00 | 1,382.00 | 1,382.00 | 2.22% | 13,800 |
| Nov 25, 2025 | 1,400.00 | 1,404.00 | 1,352.00 | 1,352.00 | 1,352.00 | -3.08% | 14,800 |
| Nov 21, 2025 | 1,351.00 | 1,409.00 | 1,350.00 | 1,395.00 | 1,395.00 | 2.20% | 15,400 |
| Nov 20, 2025 | 1,413.00 | 1,413.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.44% | 35,000 |
| Nov 19, 2025 | 1,414.00 | 1,424.00 | 1,383.00 | 1,385.00 | 1,385.00 | -2.05% | 16,300 |
| Nov 18, 2025 | 1,450.00 | 1,450.00 | 1,414.00 | 1,414.00 | 1,414.00 | -2.75% | 20,100 |
| Nov 17, 2025 | 1,489.00 | 1,489.00 | 1,440.00 | 1,454.00 | 1,454.00 | -2.15% | 17,300 |
| Nov 14, 2025 | 1,419.00 | 1,510.00 | 1,404.00 | 1,486.00 | 1,486.00 | -7.07% | 54,900 |
| Nov 13, 2025 | 1,585.00 | 1,601.00 | 1,563.00 | 1,599.00 | 1,599.00 | 0.88% | 25,100 |
| Nov 12, 2025 | 1,541.00 | 1,585.00 | 1,541.00 | 1,585.00 | 1,585.00 | 3.06% | 10,800 |
| Nov 11, 2025 | 1,546.00 | 1,550.00 | 1,529.00 | 1,538.00 | 1,538.00 | 0.33% | 8,900 |
| Nov 10, 2025 | 1,529.00 | 1,536.00 | 1,504.00 | 1,533.00 | 1,533.00 | 2.06% | 10,100 |