Skip to main content
logo
Global Security Experts Inc. (TYO:4417)
Japan flag Japan · Delayed Price · Currency is JPY
2,510.00
+85.00 (3.51%)
At close: Mar 6, 2026

Global Security Experts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,409.002,537.002,361.002,510.002,510.003.51%182,600
Mar 5, 20262,341.002,425.002,301.002,425.002,425.005.85%167,500
Mar 4, 20262,299.002,351.002,270.002,291.002,291.00-4.50%224,900
Mar 3, 20262,560.002,580.002,341.002,399.002,399.00-6.07%197,300
Mar 2, 20262,526.002,570.002,480.002,554.002,554.00-4.56%137,700
Feb 27, 20262,605.002,676.002,553.002,676.002,676.005.85%170,000
Feb 26, 20262,475.002,566.002,422.002,528.002,528.003.06%122,600
Feb 25, 20262,261.002,477.002,200.002,453.002,453.008.54%409,900
Feb 24, 20262,575.002,590.002,260.002,260.002,260.00-18.12%506,700
Feb 20, 20262,754.002,775.002,728.002,760.002,760.00-1.08%55,000
Feb 19, 20262,710.002,820.002,710.002,790.002,790.003.33%206,400
Feb 18, 20262,750.002,750.002,666.002,700.002,700.00-3.30%125,800
Feb 17, 20262,816.002,825.002,744.002,792.002,792.00-0.14%82,500
Feb 16, 20262,657.002,805.002,657.002,796.002,796.004.41%118,600
Feb 13, 20262,749.002,753.002,656.002,678.002,678.00-4.22%143,300
Feb 12, 20262,900.002,909.002,756.002,796.002,796.00-5.16%188,300
Feb 10, 20262,840.002,978.002,825.002,948.002,948.004.80%153,600
Feb 9, 20262,771.002,816.002,731.002,813.002,813.003.84%134,500
Feb 6, 20262,690.002,719.002,596.002,709.002,709.00-0.73%185,000
Feb 5, 20262,797.002,797.002,700.002,729.002,729.00-3.12%197,300
Feb 4, 20262,899.002,909.002,800.002,817.002,817.00-3.16%138,600
Feb 3, 20262,975.002,985.002,889.002,909.002,909.00-0.85%117,000
Feb 2, 20262,989.003,055.002,934.002,934.002,934.00-0.71%135,300
Jan 30, 20263,025.003,025.002,941.002,955.002,955.00-2.31%127,600
Jan 29, 20263,025.003,055.002,992.003,025.003,025.00-0.33%78,600
Jan 28, 20263,105.003,105.003,020.003,035.003,035.00-3.50%81,100
Jan 27, 20263,155.003,170.003,100.003,145.003,145.00-0.16%48,000
Jan 26, 20263,155.003,205.003,145.003,150.003,150.00-0.16%62,200
Jan 23, 20263,180.003,220.003,125.003,155.003,155.000.64%66,600
Jan 22, 20263,285.003,290.003,120.003,135.003,135.00-4.86%115,300
Jan 21, 20263,240.003,310.003,220.003,295.003,295.00-3.37%80,400
Jan 20, 20263,560.003,565.003,375.003,410.003,410.00-3.81%90,100
Jan 19, 20263,630.003,630.003,530.003,545.003,545.00-0.42%55,200
Jan 16, 20263,615.003,675.003,510.003,560.003,560.00-1.79%102,900
Jan 15, 20263,455.003,625.003,450.003,625.003,625.004.77%103,100
Jan 14, 20263,550.003,565.003,425.003,460.003,460.00-1.14%79,700
Jan 13, 20263,565.003,565.003,460.003,500.003,500.001.01%101,200
Jan 9, 20263,415.003,470.003,395.003,465.003,465.002.21%65,200
Jan 8, 20263,395.003,445.003,360.003,390.003,390.000.59%59,700
Jan 7, 20263,390.003,390.003,315.003,370.003,370.00-0.74%74,200
Jan 6, 20263,260.003,405.003,210.003,395.003,395.005.76%112,500
Jan 5, 20263,215.003,235.003,165.003,210.003,210.000.31%63,100
Dec 30, 20253,210.003,255.003,125.003,200.003,200.00-0.62%77,200
Dec 29, 20253,270.003,270.003,205.003,220.003,220.00-0.62%71,300
Dec 26, 20253,230.003,315.003,215.003,240.003,240.001.73%146,300
Dec 25, 20253,050.003,205.003,010.003,185.003,185.007.09%142,400
Dec 24, 20253,005.003,045.002,964.002,974.002,974.00-0.87%89,300
Dec 23, 20252,889.003,015.002,877.003,000.003,000.004.49%127,700
Dec 22, 20252,927.002,927.002,811.002,871.002,871.00-0.79%135,900
Dec 19, 20252,850.002,904.002,850.002,894.002,894.000.49%88,200