Secure, Inc. (TYO:4264)
Japan · Delayed Price · Currency is JPY 1,286.00
-14.00 (-1.08%)
Oct 23, 2026, 3:30 PM JST
Secure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,291.00 | 1,310.00 | 1,260.00 | 1,286.00 | 1,286.00 | -1.08% | 42,200 |
| Oct 22, 2026 | 1,297.00 | 1,356.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.38% | 59,600 |
| Oct 21, 2026 | 1,322.00 | 1,334.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.58% | 14,800 |
| Oct 20, 2026 | 1,340.00 | 1,340.00 | 1,314.00 | 1,326.00 | 1,326.00 | -0.15% | 20,400 |
| Oct 19, 2026 | 1,305.00 | 1,328.00 | 1,275.00 | 1,328.00 | 1,328.00 | 1.68% | 20,600 |
| Oct 16, 2026 | 1,310.00 | 1,316.00 | 1,291.00 | 1,306.00 | 1,306.00 | 0.08% | 31,900 |
| Oct 15, 2026 | 1,363.00 | 1,363.00 | 1,296.00 | 1,305.00 | 1,305.00 | -4.67% | 72,500 |
| Oct 14, 2026 | 1,387.00 | 1,392.00 | 1,361.00 | 1,369.00 | 1,369.00 | -1.65% | 18,000 |
| Oct 13, 2026 | 1,443.00 | 1,443.00 | 1,388.00 | 1,392.00 | 1,392.00 | -1.49% | 47,400 |
| Oct 9, 2026 | 1,345.00 | 1,415.00 | 1,340.00 | 1,413.00 | 1,413.00 | 3.90% | 55,200 |
| Oct 8, 2026 | 1,370.00 | 1,400.00 | 1,357.00 | 1,360.00 | 1,360.00 | -2.16% | 32,000 |
| Oct 7, 2026 | 1,400.00 | 1,409.00 | 1,383.00 | 1,390.00 | 1,390.00 | -0.64% | 25,900 |
| Oct 6, 2026 | 1,351.00 | 1,416.00 | 1,345.00 | 1,399.00 | 1,399.00 | 2.64% | 55,500 |
| Oct 5, 2026 | 1,355.00 | 1,367.00 | 1,349.00 | 1,363.00 | 1,363.00 | 0.37% | 17,800 |
| Oct 2, 2026 | 1,381.00 | 1,381.00 | 1,352.00 | 1,358.00 | 1,358.00 | -1.67% | 24,800 |
| 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% | 13,800 |
| 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 |