Global Security Experts Inc. (TYO:4417)
Japan · Delayed Price · Currency is JPY 4,675.00
+100.00 (2.19%)
Aug 27, 2026, 10:15 AM JST
Global Security Experts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4,570.00 | 4,660.00 | 4,550.00 | 4,575.00 | 4,575.00 | 0.55% | 29,000 |
| Aug 25, 2026 | 4,535.00 | 4,575.00 | 4,480.00 | 4,550.00 | 4,550.00 | -0.55% | 19,800 |
| Aug 24, 2026 | 4,620.00 | 4,680.00 | 4,530.00 | 4,575.00 | 4,575.00 | 1.67% | 23,300 |
| Aug 21, 2026 | 4,565.00 | 4,565.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.60% | 22,900 |
| Aug 20, 2026 | 4,635.00 | 4,750.00 | 4,505.00 | 4,620.00 | 4,620.00 | 5.48% | 65,300 |
| Aug 19, 2026 | 4,425.00 | 4,565.00 | 4,340.00 | 4,380.00 | 4,380.00 | -2.01% | 34,400 |
| Aug 18, 2026 | 4,485.00 | 4,585.00 | 4,465.00 | 4,470.00 | 4,470.00 | -1.87% | 30,700 |
| Aug 17, 2026 | 4,740.00 | 4,740.00 | 4,490.00 | 4,555.00 | 4,555.00 | -4.31% | 43,300 |
| Aug 14, 2026 | 4,605.00 | 4,815.00 | 4,495.00 | 4,760.00 | 4,760.00 | 4.39% | 78,100 |
| Aug 13, 2026 | 4,615.00 | 4,715.00 | 4,385.00 | 4,560.00 | 4,560.00 | 0.33% | 59,100 |
| Aug 12, 2026 | 4,700.00 | 4,775.00 | 4,505.00 | 4,545.00 | 4,545.00 | -1.84% | 56,900 |
| Aug 10, 2026 | 4,980.00 | 4,980.00 | 4,580.00 | 4,630.00 | 4,630.00 | -6.75% | 64,900 |
| Aug 7, 2026 | 4,670.00 | 5,000.00 | 4,610.00 | 4,965.00 | 4,965.00 | 7.93% | 98,800 |
| Aug 6, 2026 | 4,350.00 | 4,640.00 | 4,250.00 | 4,600.00 | 4,600.00 | 5.38% | 57,300 |
| Aug 5, 2026 | 4,155.00 | 4,465.00 | 4,150.00 | 4,365.00 | 4,365.00 | 4.18% | 35,900 |
| Aug 4, 2026 | 4,130.00 | 4,225.00 | 4,030.00 | 4,190.00 | 4,190.00 | -0.24% | 59,100 |
| Aug 3, 2026 | 4,230.00 | 4,390.00 | 4,100.00 | 4,200.00 | 4,200.00 | -8.30% | 97,600 |
| Jul 31, 2026 | 4,450.00 | 4,700.00 | 4,285.00 | 4,580.00 | 4,580.00 | 4.21% | 100,100 |
| Jul 30, 2026 | 4,545.00 | 4,590.00 | 4,370.00 | 4,395.00 | 4,395.00 | -2.66% | 48,900 |
| Jul 29, 2026 | 4,520.00 | 4,545.00 | 4,405.00 | 4,515.00 | 4,515.00 | 2.50% | 63,700 |
| Jul 28, 2026 | 4,510.00 | 4,540.00 | 4,340.00 | 4,405.00 | 4,405.00 | -1.01% | 48,800 |
| Jul 27, 2026 | 4,300.00 | 4,465.00 | 4,285.00 | 4,450.00 | 4,450.00 | 5.20% | 35,300 |
| Jul 24, 2026 | 4,200.00 | 4,260.00 | 4,155.00 | 4,230.00 | 4,230.00 | - | 33,000 |
| Jul 23, 2026 | 4,185.00 | 4,350.00 | 4,075.00 | 4,230.00 | 4,230.00 | -1.63% | 47,100 |
| Jul 22, 2026 | 4,495.00 | 4,495.00 | 4,265.00 | 4,300.00 | 4,300.00 | -3.37% | 47,400 |
| Jul 21, 2026 | 4,430.00 | 4,485.00 | 4,205.00 | 4,450.00 | 4,450.00 | 2.06% | 59,100 |
| Jul 17, 2026 | 4,490.00 | 4,500.00 | 4,310.00 | 4,360.00 | 4,360.00 | -1.47% | 117,500 |
| Jul 16, 2026 | 4,340.00 | 4,485.00 | 4,270.00 | 4,425.00 | 4,425.00 | 1.37% | 75,700 |
| Jul 15, 2026 | 4,275.00 | 4,390.00 | 4,180.00 | 4,365.00 | 4,365.00 | 3.80% | 61,000 |
| Jul 14, 2026 | 4,010.00 | 4,390.00 | 4,010.00 | 4,205.00 | 4,205.00 | 6.46% | 93,600 |
| Jul 13, 2026 | 3,980.00 | 4,005.00 | 3,840.00 | 3,950.00 | 3,950.00 | -0.75% | 35,100 |
| Jul 10, 2026 | 3,900.00 | 4,015.00 | 3,860.00 | 3,980.00 | 3,980.00 | 1.40% | 31,700 |
| Jul 9, 2026 | 3,895.00 | 3,965.00 | 3,885.00 | 3,925.00 | 3,925.00 | -0.13% | 26,700 |
| Jul 8, 2026 | 3,920.00 | 3,980.00 | 3,815.00 | 3,930.00 | 3,930.00 | -1.50% | 61,300 |
| Jul 7, 2026 | 4,500.00 | 4,500.00 | 3,910.00 | 3,990.00 | 3,990.00 | -9.32% | 125,300 |
| Jul 6, 2026 | 4,200.00 | 4,415.00 | 4,150.00 | 4,400.00 | 4,400.00 | 4.51% | 83,000 |
| Jul 3, 2026 | 4,520.00 | 4,530.00 | 4,115.00 | 4,210.00 | 4,210.00 | 4.47% | 141,800 |
| Jul 2, 2026 | 3,890.00 | 4,180.00 | 3,840.00 | 4,030.00 | 4,030.00 | 5.77% | 178,400 |
| Jul 1, 2026 | 3,905.00 | 3,950.00 | 3,780.00 | 3,810.00 | 3,810.00 | -1.04% | 63,300 |
| Jun 30, 2026 | 3,850.00 | 4,000.00 | 3,730.00 | 3,850.00 | 3,850.00 | 0.65% | 170,600 |
| Jun 29, 2026 | 3,500.00 | 3,850.00 | 3,500.00 | 3,825.00 | 3,825.00 | 15.56% | 218,000 |
| Jun 26, 2026 | 3,305.00 | 3,320.00 | 3,190.00 | 3,310.00 | 3,310.00 | 0.30% | 60,700 |
| Jun 25, 2026 | 3,260.00 | 3,320.00 | 3,185.00 | 3,300.00 | 3,300.00 | 3.13% | 40,400 |
| Jun 24, 2026 | 3,145.00 | 3,235.00 | 3,140.00 | 3,200.00 | 3,200.00 | 1.43% | 29,500 |
| Jun 23, 2026 | 3,290.00 | 3,300.00 | 3,120.00 | 3,155.00 | 3,155.00 | -4.10% | 53,700 |
| Jun 22, 2026 | 3,285.00 | 3,305.00 | 3,240.00 | 3,290.00 | 3,290.00 | 1.08% | 56,500 |
| Jun 19, 2026 | 3,280.00 | 3,335.00 | 3,215.00 | 3,255.00 | 3,255.00 | 0.15% | 40,500 |
| Jun 18, 2026 | 3,240.00 | 3,350.00 | 3,225.00 | 3,250.00 | 3,250.00 | 0.31% | 52,100 |
| Jun 17, 2026 | 3,070.00 | 3,260.00 | 3,070.00 | 3,240.00 | 3,240.00 | 5.54% | 49,100 |
| Jun 16, 2026 | 3,110.00 | 3,140.00 | 3,030.00 | 3,070.00 | 3,070.00 | -1.29% | 34,600 |