Skip to main content
logo
Global Security Experts Inc. (TYO:4417)
Japan flag Japan · Delayed Price · Currency is JPY
3,155.00
+20.00 (0.64%)
Jan 23, 2026, 3:30 PM JST

Global Security Experts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,878.002,919.002,860.002,880.002,880.00-0.55%51,300
Dec 17, 20252,927.002,952.002,870.002,896.002,896.00-1.03%72,600
Dec 16, 20253,000.003,000.002,921.002,926.002,926.00-2.40%44,700
Dec 15, 20252,930.003,015.002,911.002,998.002,998.00-2.35%117,300
Dec 12, 20253,110.003,125.003,035.003,070.003,070.000.33%63,600
Dec 11, 20253,170.003,170.003,055.003,060.003,060.00-3.47%71,300
Dec 10, 20253,160.003,210.003,135.003,170.003,170.00-1.09%55,500
Dec 9, 20253,320.003,320.003,175.003,205.003,205.00-4.61%83,600
Dec 8, 20253,415.003,415.003,335.003,360.003,360.002.60%54,500
Dec 5, 20253,325.003,350.003,265.003,275.003,275.00-1.50%35,700
Dec 4, 20253,250.003,365.003,250.003,325.003,325.001.84%40,100
Dec 3, 20253,235.003,290.003,200.003,265.003,265.000.15%51,000
Dec 2, 20253,350.003,350.003,235.003,260.003,260.00-2.25%62,600
Dec 1, 20253,505.003,510.003,325.003,335.003,335.00-3.75%55,200
Nov 28, 20253,375.003,485.003,315.003,465.003,465.004.84%55,400
Nov 27, 20253,330.003,355.003,295.003,305.003,305.00-0.60%48,300
Nov 26, 20253,410.003,420.003,300.003,325.003,325.000.91%56,100
Nov 25, 20253,410.003,410.003,270.003,295.003,295.00-1.79%53,300
Nov 21, 20253,330.003,380.003,265.003,355.003,355.000.90%41,800
Nov 20, 20253,430.003,440.003,315.003,325.003,325.00-1.63%48,100
Nov 19, 20253,400.003,430.003,325.003,380.003,380.00-1.02%71,400
Nov 18, 20253,525.003,530.003,390.003,415.003,415.00-4.74%67,000
Nov 17, 20253,550.003,585.003,505.003,585.003,585.001.27%41,100
Nov 14, 20253,550.003,635.003,505.003,540.003,540.00-1.39%49,300
Nov 13, 20253,745.003,745.003,580.003,590.003,590.00-3.88%73,000
Nov 12, 20253,695.003,735.003,615.003,735.003,735.002.89%62,200
Nov 11, 20253,605.003,645.003,560.003,630.003,630.002.69%57,300
Nov 10, 20253,500.003,610.003,500.003,535.003,535.001.14%67,600