Secure, Inc. (TYO:4264)
Japan · Delayed Price · Currency is JPY 1,501.00
+16.00 (1.08%)
Aug 21, 2026, 3:30 PM JST
Secure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |