Secure, Inc. (TYO:4264)
Japan · Delayed Price · Currency is JPY 1,686.00
+19.00 (1.14%)
Jun 2, 2026, 3:30 PM JST
Secure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,700.00 | 1,700.00 | 1,667.00 | 1,667.00 | 1,667.00 | -1.94% | 9,500 |
| May 29, 2026 | 1,729.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.06% | 9,600 |
| May 28, 2026 | 1,701.00 | 1,750.00 | 1,670.00 | 1,699.00 | 1,699.00 | 1.92% | 20,500 |
| May 27, 2026 | 1,724.00 | 1,724.00 | 1,667.00 | 1,667.00 | 1,667.00 | -2.91% | 9,400 |
| May 26, 2026 | 1,724.00 | 1,741.00 | 1,670.00 | 1,717.00 | 1,717.00 | -0.41% | 23,400 |
| May 25, 2026 | 1,733.00 | 1,748.00 | 1,703.00 | 1,724.00 | 1,724.00 | -0.52% | 11,600 |
| May 22, 2026 | 1,690.00 | 1,765.00 | 1,690.00 | 1,733.00 | 1,733.00 | 2.54% | 21,200 |
| May 21, 2026 | 1,683.00 | 1,707.00 | 1,645.00 | 1,690.00 | 1,690.00 | -0.06% | 19,500 |
| May 20, 2026 | 1,717.00 | 1,717.00 | 1,644.00 | 1,691.00 | 1,691.00 | -1.00% | 13,700 |
| May 19, 2026 | 1,693.00 | 1,735.00 | 1,691.00 | 1,708.00 | 1,708.00 | 0.83% | 27,800 |
| May 18, 2026 | 1,658.00 | 1,719.00 | 1,650.00 | 1,694.00 | 1,694.00 | 2.17% | 22,000 |
| May 15, 2026 | 1,720.00 | 1,760.00 | 1,621.00 | 1,658.00 | 1,658.00 | -3.27% | 37,900 |
| May 14, 2026 | 1,748.00 | 1,749.00 | 1,670.00 | 1,714.00 | 1,714.00 | -0.81% | 29,800 |
| May 13, 2026 | 1,663.00 | 1,729.00 | 1,663.00 | 1,728.00 | 1,728.00 | 3.91% | 22,500 |
| May 12, 2026 | 1,717.00 | 1,717.00 | 1,652.00 | 1,663.00 | 1,663.00 | -2.18% | 10,400 |
| May 11, 2026 | 1,710.00 | 1,710.00 | 1,650.00 | 1,700.00 | 1,700.00 | -0.12% | 13,000 |
| May 8, 2026 | 1,672.00 | 1,705.00 | 1,668.00 | 1,702.00 | 1,702.00 | 1.79% | 16,000 |
| May 7, 2026 | 1,688.00 | 1,694.00 | 1,666.00 | 1,672.00 | 1,672.00 | 1.46% | 7,500 |
| May 1, 2026 | 1,652.00 | 1,652.00 | 1,606.00 | 1,648.00 | 1,648.00 | -0.96% | 7,100 |
| Apr 30, 2026 | 1,630.00 | 1,670.00 | 1,608.00 | 1,664.00 | 1,664.00 | 2.72% | 13,700 |
| Apr 28, 2026 | 1,617.00 | 1,642.00 | 1,592.00 | 1,620.00 | 1,620.00 | -0.06% | 14,700 |
| Apr 27, 2026 | 1,658.00 | 1,699.00 | 1,615.00 | 1,621.00 | 1,621.00 | -1.22% | 17,300 |
| Apr 24, 2026 | 1,646.00 | 1,666.00 | 1,630.00 | 1,641.00 | 1,641.00 | -2.44% | 10,600 |
| Apr 23, 2026 | 1,724.00 | 1,727.00 | 1,645.00 | 1,682.00 | 1,682.00 | -2.44% | 24,800 |
| Apr 22, 2026 | 1,763.00 | 1,763.00 | 1,717.00 | 1,724.00 | 1,724.00 | -1.43% | 7,500 |
| Apr 21, 2026 | 1,755.00 | 1,758.00 | 1,732.00 | 1,749.00 | 1,749.00 | -0.96% | 8,000 |
| Apr 20, 2026 | 1,800.00 | 1,810.00 | 1,759.00 | 1,766.00 | 1,766.00 | -1.29% | 9,300 |
| Apr 17, 2026 | 1,782.00 | 1,800.00 | 1,775.00 | 1,789.00 | 1,789.00 | -0.61% | 2,700 |
| Apr 16, 2026 | 1,752.00 | 1,826.00 | 1,752.00 | 1,800.00 | 1,800.00 | 2.80% | 6,700 |
| Apr 15, 2026 | 1,781.00 | 1,840.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.63% | 4,900 |
| Apr 14, 2026 | 1,764.00 | 1,794.00 | 1,761.00 | 1,780.00 | 1,780.00 | 2.18% | 9,200 |
| Apr 13, 2026 | 1,750.00 | 1,776.00 | 1,739.00 | 1,742.00 | 1,742.00 | -1.86% | 3,700 |
| Apr 10, 2026 | 1,816.00 | 1,816.00 | 1,760.00 | 1,775.00 | 1,775.00 | -2.15% | 10,900 |
| Apr 9, 2026 | 1,799.00 | 1,828.00 | 1,776.00 | 1,814.00 | 1,814.00 | 0.95% | 14,500 |
| Apr 8, 2026 | 1,798.00 | 1,798.00 | 1,760.00 | 1,797.00 | 1,797.00 | 1.81% | 12,000 |
| Apr 7, 2026 | 1,765.00 | 1,797.00 | 1,738.00 | 1,765.00 | 1,765.00 | 2.32% | 12,200 |
| Apr 6, 2026 | 1,736.00 | 1,760.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.82% | 6,900 |
| Apr 3, 2026 | 1,727.00 | 1,745.00 | 1,691.00 | 1,711.00 | 1,711.00 | 0.82% | 11,600 |
| Apr 2, 2026 | 1,721.00 | 1,735.00 | 1,682.00 | 1,697.00 | 1,697.00 | 0.18% | 8,400 |
| Apr 1, 2026 | 1,690.00 | 1,718.00 | 1,664.00 | 1,694.00 | 1,694.00 | 2.67% | 15,500 |
| Mar 31, 2026 | 1,620.00 | 1,692.00 | 1,602.00 | 1,650.00 | 1,650.00 | 0.98% | 14,700 |
| Mar 30, 2026 | 1,650.00 | 1,652.00 | 1,570.00 | 1,634.00 | 1,634.00 | -4.28% | 10,300 |
| Mar 27, 2026 | 1,734.00 | 1,746.00 | 1,704.00 | 1,707.00 | 1,707.00 | -2.74% | 10,000 |
| Mar 26, 2026 | 1,792.00 | 1,792.00 | 1,732.00 | 1,755.00 | 1,755.00 | -1.46% | 9,400 |
| Mar 25, 2026 | 1,764.00 | 1,821.00 | 1,764.00 | 1,781.00 | 1,781.00 | 2.53% | 13,900 |
| Mar 24, 2026 | 1,750.00 | 1,777.00 | 1,733.00 | 1,737.00 | 1,737.00 | 0.35% | 13,300 |
| Mar 23, 2026 | 1,714.00 | 1,731.00 | 1,650.00 | 1,731.00 | 1,731.00 | -1.25% | 14,100 |
| Mar 19, 2026 | 1,800.00 | 1,802.00 | 1,753.00 | 1,753.00 | 1,753.00 | -3.63% | 10,700 |
| Mar 18, 2026 | 1,840.00 | 1,867.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.33% | 12,000 |
| Mar 17, 2026 | 1,886.00 | 1,886.00 | 1,810.00 | 1,825.00 | 1,825.00 | -1.83% | 14,200 |