Skip to main content
logo
Global Security Experts Inc. (TYO:4417)
Japan flag Japan · Delayed Price · Currency is JPY
2,376.00
+26.00 (1.11%)
At close: Mar 27, 2026

Global Security Experts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,333.002,386.002,333.002,376.002,376.001.11%46,200
Mar 26, 20262,451.002,451.002,350.002,350.002,350.00-2.21%32,700
Mar 25, 20262,416.002,446.002,401.002,403.002,403.001.31%37,100
Mar 24, 20262,378.002,410.002,350.002,372.002,372.001.89%57,300
Mar 23, 20262,309.002,373.002,300.002,328.002,328.00-5.33%96,500
Mar 19, 20262,450.002,500.002,381.002,459.002,459.00-1.84%80,800
Mar 18, 20262,428.002,505.002,413.002,505.002,505.006.41%80,000
Mar 17, 20262,420.002,440.002,354.002,354.002,354.00-4.31%85,700
Mar 16, 20262,400.002,500.002,392.002,460.002,460.002.12%86,700
Mar 13, 20262,350.002,437.002,337.002,409.002,409.00-1.67%38,000
Mar 12, 20262,448.002,473.002,399.002,450.002,450.000.49%46,300
Mar 11, 20262,445.002,484.002,418.002,438.002,438.00-0.81%59,500
Mar 10, 20262,490.002,498.002,404.002,458.002,458.004.42%94,000
Mar 9, 20262,360.002,382.002,300.002,354.002,354.00-6.22%125,400
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