Secure, Inc. (TYO:4264)
Japan · Delayed Price · Currency is JPY 1,620.00
-1.00 (-0.06%)
Apr 28, 2026, 3:30 PM JST
Secure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,914.00 | 1,919.00 | 1,859.00 | 1,859.00 | 1,859.00 | -2.87% | 14,100 |
| Mar 13, 2026 | 1,919.00 | 1,919.00 | 1,872.00 | 1,914.00 | 1,914.00 | -0.26% | 7,100 |
| Mar 12, 2026 | 1,955.00 | 1,955.00 | 1,887.00 | 1,919.00 | 1,919.00 | -2.34% | 18,600 |
| Mar 11, 2026 | 1,937.00 | 1,989.00 | 1,937.00 | 1,965.00 | 1,965.00 | 1.34% | 15,900 |
| Mar 10, 2026 | 1,940.00 | 1,981.00 | 1,893.00 | 1,939.00 | 1,939.00 | 4.42% | 64,200 |
| Mar 9, 2026 | 1,790.00 | 1,857.00 | 1,762.00 | 1,857.00 | 1,857.00 | -1.17% | 22,900 |
| Mar 6, 2026 | 1,919.00 | 1,920.00 | 1,846.00 | 1,879.00 | 1,879.00 | -1.05% | 27,600 |
| Mar 5, 2026 | 1,769.00 | 1,916.00 | 1,769.00 | 1,899.00 | 1,899.00 | 11.64% | 49,000 |
| Mar 4, 2026 | 1,742.00 | 1,788.00 | 1,688.00 | 1,701.00 | 1,701.00 | -4.55% | 27,100 |
| Mar 3, 2026 | 1,810.00 | 1,831.00 | 1,780.00 | 1,782.00 | 1,782.00 | -1.05% | 22,400 |
| Mar 2, 2026 | 1,854.00 | 1,893.00 | 1,801.00 | 1,801.00 | 1,801.00 | -4.91% | 20,800 |
| Feb 27, 2026 | 1,889.00 | 1,895.00 | 1,836.00 | 1,894.00 | 1,894.00 | 0.26% | 31,300 |
| Feb 26, 2026 | 1,847.00 | 1,908.00 | 1,831.00 | 1,889.00 | 1,889.00 | 3.79% | 57,500 |
| Feb 25, 2026 | 1,839.00 | 1,845.00 | 1,786.00 | 1,820.00 | 1,820.00 | -1.03% | 30,900 |
| Feb 24, 2026 | 1,779.00 | 1,867.00 | 1,741.00 | 1,839.00 | 1,839.00 | 6.67% | 54,400 |
| Feb 20, 2026 | 1,730.00 | 1,771.00 | 1,666.00 | 1,724.00 | 1,724.00 | 0.06% | 51,800 |
| Feb 19, 2026 | 1,665.00 | 1,740.00 | 1,665.00 | 1,723.00 | 1,723.00 | 5.45% | 50,100 |
| Feb 18, 2026 | 1,650.00 | 1,665.00 | 1,630.00 | 1,634.00 | 1,634.00 | -0.97% | 13,100 |
| Feb 17, 2026 | 1,665.00 | 1,675.00 | 1,625.00 | 1,650.00 | 1,650.00 | -0.90% | 15,700 |
| Feb 16, 2026 | 1,779.00 | 1,779.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.36% | 54,400 |