Secure, Inc. (TYO:4264)
Japan · Delayed Price · Currency is JPY 1,358.00
-23.00 (-1.67%)
Oct 2, 2026, 3:30 PM JST
Secure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,381.00 | 1,381.00 | 1,352.00 | 1,360.00 | 1,360.00 | -1.52% | 23,600 |
| Oct 1, 2026 | 1,365.00 | 1,390.00 | 1,361.00 | 1,381.00 | 1,381.00 | -0.22% | 23,800 |
| Sep 30, 2026 | 1,372.00 | 1,396.00 | 1,362.00 | 1,384.00 | 1,384.00 | 0.58% | 22,100 |
| Sep 29, 2026 | 1,380.00 | 1,381.00 | 1,365.00 | 1,376.00 | 1,376.00 | -1.08% | 31,000 |
| Sep 28, 2026 | 1,402.00 | 1,413.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.63% | 23,900 |
| Sep 25, 2026 | 1,411.00 | 1,418.00 | 1,407.00 | 1,414.00 | 1,414.00 | -0.42% | 13,500 |
| Sep 24, 2026 | 1,400.00 | 1,432.00 | 1,398.00 | 1,420.00 | 1,420.00 | 1.21% | 17,100 |
| Sep 18, 2026 | 1,383.00 | 1,410.00 | 1,383.00 | 1,403.00 | 1,403.00 | 0.72% | 18,000 |
| Sep 17, 2026 | 1,386.00 | 1,404.00 | 1,381.00 | 1,393.00 | 1,393.00 | -1.62% | 26,000 |
| Sep 16, 2026 | 1,420.00 | 1,430.00 | 1,397.00 | 1,416.00 | 1,416.00 | -2.34% | 19,900 |
| Sep 15, 2026 | 1,425.00 | 1,457.00 | 1,419.00 | 1,450.00 | 1,450.00 | 1.54% | 11,900 |
| Sep 14, 2026 | 1,367.00 | 1,428.00 | 1,365.00 | 1,428.00 | 1,428.00 | 3.48% | 17,300 |
| Sep 11, 2026 | 1,379.00 | 1,398.00 | 1,368.00 | 1,380.00 | 1,380.00 | -1.08% | 38,900 |
| Sep 10, 2026 | 1,400.00 | 1,408.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.71% | 35,400 |
| Sep 9, 2026 | 1,436.00 | 1,436.00 | 1,403.00 | 1,405.00 | 1,405.00 | -3.17% | 41,400 |
| Sep 8, 2026 | 1,453.00 | 1,465.00 | 1,443.00 | 1,451.00 | 1,451.00 | 0.07% | 6,300 |
| Sep 7, 2026 | 1,452.00 | 1,455.00 | 1,441.00 | 1,450.00 | 1,450.00 | - | 14,100 |
| Sep 4, 2026 | 1,447.00 | 1,455.00 | 1,442.00 | 1,450.00 | 1,450.00 | - | 11,000 |
| Sep 3, 2026 | 1,460.00 | 1,460.00 | 1,447.00 | 1,450.00 | 1,450.00 | -0.14% | 6,800 |
| Sep 2, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,452.00 | 1,452.00 | -0.75% | 10,500 |
| Sep 1, 2026 | 1,500.00 | 1,500.00 | 1,463.00 | 1,463.00 | 1,463.00 | -2.14% | 13,500 |
| Aug 31, 2026 | 1,460.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | 2.61% | 14,400 |
| Aug 28, 2026 | 1,445.00 | 1,469.00 | 1,445.00 | 1,457.00 | 1,457.00 | 0.48% | 13,700 |
| Aug 27, 2026 | 1,455.00 | 1,464.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 18,100 |
| Aug 26, 2026 | 1,463.00 | 1,466.00 | 1,457.00 | 1,460.00 | 1,460.00 | -0.95% | 13,800 |
| Aug 25, 2026 | 1,479.00 | 1,479.00 | 1,461.00 | 1,474.00 | 1,474.00 | -0.61% | 16,700 |
| Aug 24, 2026 | 1,501.00 | 1,519.00 | 1,483.00 | 1,483.00 | 1,483.00 | -1.20% | 11,500 |
| Aug 21, 2026 | 1,474.00 | 1,503.00 | 1,469.00 | 1,501.00 | 1,501.00 | 1.08% | 11,200 |
| Aug 20, 2026 | 1,460.00 | 1,505.00 | 1,456.00 | 1,485.00 | 1,485.00 | 0.68% | 15,100 |
| Aug 19, 2026 | 1,508.00 | 1,512.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.27% | 22,300 |
| Aug 18, 2026 | 1,510.00 | 1,525.00 | 1,492.00 | 1,494.00 | 1,494.00 | -1.45% | 22,500 |
| Aug 17, 2026 | 1,542.00 | 1,542.00 | 1,515.00 | 1,516.00 | 1,516.00 | -1.69% | 17,600 |
| Aug 14, 2026 | 1,545.00 | 1,566.00 | 1,500.00 | 1,542.00 | 1,542.00 | -5.11% | 36,400 |
| Aug 13, 2026 | 1,626.00 | 1,628.00 | 1,578.00 | 1,625.00 | 1,625.00 | -0.18% | 31,900 |
| Aug 12, 2026 | 1,642.00 | 1,642.00 | 1,610.00 | 1,628.00 | 1,628.00 | 0.56% | 5,900 |
| Aug 10, 2026 | 1,557.00 | 1,619.00 | 1,557.00 | 1,619.00 | 1,619.00 | 3.98% | 5,000 |
| Aug 7, 2026 | 1,580.00 | 1,607.00 | 1,555.00 | 1,557.00 | 1,557.00 | -1.83% | 4,800 |
| Aug 6, 2026 | 1,588.00 | 1,615.00 | 1,580.00 | 1,586.00 | 1,586.00 | -3.82% | 8,600 |
| Aug 5, 2026 | 1,618.00 | 1,650.00 | 1,570.00 | 1,649.00 | 1,649.00 | 3.00% | 11,300 |
| Aug 4, 2026 | 1,553.00 | 1,615.00 | 1,553.00 | 1,601.00 | 1,601.00 | 2.10% | 2,500 |
| Aug 3, 2026 | 1,568.00 | 1,568.00 | 1,525.00 | 1,568.00 | 1,568.00 | - | 2,300 |
| Jul 31, 2026 | 1,547.00 | 1,585.00 | 1,547.00 | 1,568.00 | 1,568.00 | 1.16% | 2,400 |
| Jul 30, 2026 | 1,559.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.52% | 3,200 |
| Jul 29, 2026 | 1,550.00 | 1,560.00 | 1,530.00 | 1,542.00 | 1,542.00 | - | 4,900 |
| Jul 28, 2026 | 1,561.00 | 1,568.00 | 1,541.00 | 1,542.00 | 1,542.00 | -1.60% | 2,700 |
| Jul 27, 2026 | 1,562.00 | 1,575.00 | 1,562.00 | 1,567.00 | 1,567.00 | 0.45% | 1,900 |
| Jul 24, 2026 | 1,561.00 | 1,567.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.06% | 1,300 |
| Jul 23, 2026 | 1,572.00 | 1,572.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.39% | 500 |
| Jul 22, 2026 | 1,581.00 | 1,592.00 | 1,547.00 | 1,583.00 | 1,583.00 | 0.19% | 3,500 |
| Jul 21, 2026 | 1,536.00 | 1,580.00 | 1,536.00 | 1,580.00 | 1,580.00 | 2.86% | 2,100 |