Secure, Inc. (TYO:4264)
Japan · Delayed Price · Currency is JPY 1,551.00
+15.00 (0.98%)
Jul 21, 2026, 10:13 AM JST
Secure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,568.00 | 1,580.00 | 1,535.00 | 1,536.00 | 1,536.00 | -1.60% | 8,300 |
| Jul 16, 2026 | 1,598.00 | 1,598.00 | 1,561.00 | 1,561.00 | 1,561.00 | -3.22% | 300 |
| Jul 15, 2026 | 1,569.00 | 1,613.00 | 1,540.00 | 1,613.00 | 1,613.00 | 4.13% | 7,600 |
| Jul 14, 2026 | 1,522.00 | 1,576.00 | 1,521.00 | 1,549.00 | 1,549.00 | 1.37% | 5,200 |
| Jul 13, 2026 | 1,594.00 | 1,594.00 | 1,528.00 | 1,528.00 | 1,528.00 | -1.67% | 2,200 |
| Jul 10, 2026 | 1,575.00 | 1,575.00 | 1,554.00 | 1,554.00 | 1,554.00 | -1.33% | 4,100 |
| Jul 9, 2026 | 1,625.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,575.00 | -3.02% | 3,000 |
| Jul 8, 2026 | 1,652.00 | 1,655.00 | 1,600.00 | 1,624.00 | 1,624.00 | -1.64% | 5,100 |
| Jul 7, 2026 | 1,592.00 | 1,653.00 | 1,592.00 | 1,651.00 | 1,651.00 | 4.89% | 31,100 |
| Jul 6, 2026 | 1,590.00 | 1,590.00 | 1,569.00 | 1,574.00 | 1,574.00 | 0.90% | 2,500 |
| Jul 3, 2026 | 1,549.00 | 1,580.00 | 1,549.00 | 1,560.00 | 1,560.00 | 0.71% | 5,300 |
| Jul 2, 2026 | 1,533.00 | 1,580.00 | 1,510.00 | 1,549.00 | 1,549.00 | 1.11% | 5,700 |
| Jul 1, 2026 | 1,586.00 | 1,586.00 | 1,532.00 | 1,532.00 | 1,532.00 | -1.03% | 5,400 |
| Jun 30, 2026 | 1,532.00 | 1,550.00 | 1,502.00 | 1,548.00 | 1,548.00 | 1.04% | 4,800 |
| Jun 29, 2026 | 1,502.00 | 1,539.00 | 1,502.00 | 1,532.00 | 1,532.00 | 2.00% | 2,000 |
| Jun 26, 2026 | 1,533.00 | 1,534.00 | 1,499.00 | 1,502.00 | 1,502.00 | -0.99% | 10,800 |
| Jun 25, 2026 | 1,534.00 | 1,534.00 | 1,507.00 | 1,517.00 | 1,517.00 | 0.60% | 4,600 |
| Jun 24, 2026 | 1,545.00 | 1,545.00 | 1,505.00 | 1,508.00 | 1,508.00 | -0.13% | 4,400 |
| Jun 23, 2026 | 1,594.00 | 1,594.00 | 1,507.00 | 1,510.00 | 1,510.00 | -2.83% | 12,100 |
| Jun 22, 2026 | 1,509.00 | 1,580.00 | 1,509.00 | 1,554.00 | 1,554.00 | 3.32% | 21,700 |
| Jun 19, 2026 | 1,568.00 | 1,568.00 | 1,500.00 | 1,504.00 | 1,504.00 | -2.46% | 14,400 |
| Jun 18, 2026 | 1,520.00 | 1,572.00 | 1,520.00 | 1,542.00 | 1,542.00 | -0.77% | 13,500 |
| Jun 17, 2026 | 1,570.00 | 1,678.00 | 1,554.00 | 1,554.00 | 1,554.00 | 3.60% | 47,300 |
| Jun 16, 2026 | 1,528.00 | 1,528.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.83% | 7,100 |
| Jun 15, 2026 | 1,511.00 | 1,530.00 | 1,500.00 | 1,528.00 | 1,528.00 | 3.17% | 10,000 |
| Jun 12, 2026 | 1,469.00 | 1,491.00 | 1,454.00 | 1,481.00 | 1,481.00 | 0.89% | 12,200 |
| Jun 11, 2026 | 1,467.00 | 1,480.00 | 1,440.00 | 1,468.00 | 1,468.00 | -2.59% | 24,800 |
| Jun 10, 2026 | 1,513.00 | 1,513.00 | 1,466.00 | 1,507.00 | 1,507.00 | 0.20% | 16,800 |
| Jun 9, 2026 | 1,497.00 | 1,531.00 | 1,488.00 | 1,504.00 | 1,504.00 | 0.47% | 18,600 |
| Jun 8, 2026 | 1,556.00 | 1,567.00 | 1,480.00 | 1,497.00 | 1,497.00 | -5.31% | 32,100 |
| Jun 5, 2026 | 1,564.00 | 1,625.00 | 1,561.00 | 1,581.00 | 1,581.00 | 0.57% | 10,100 |
| Jun 4, 2026 | 1,602.00 | 1,609.00 | 1,572.00 | 1,572.00 | 1,572.00 | -1.87% | 12,400 |
| Jun 3, 2026 | 1,686.00 | 1,686.00 | 1,602.00 | 1,602.00 | 1,602.00 | -4.98% | 8,300 |
| Jun 2, 2026 | 1,667.00 | 1,686.00 | 1,616.00 | 1,686.00 | 1,686.00 | 1.14% | 14,800 |
| 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 |