Skip to main content
logo
Global Security Experts Inc. (TYO:4417)
Japan flag Japan · Delayed Price · Currency is JPY
4,435.00
+205.00 (4.85%)
Jul 27, 2026, 1:39 PM JST

Global Security Experts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20264,200.004,260.004,155.004,230.004,230.00-33,000
Jul 23, 20264,185.004,350.004,075.004,230.004,230.00-1.63%47,100
Jul 22, 20264,495.004,495.004,265.004,300.004,300.00-3.37%47,400
Jul 21, 20264,430.004,485.004,205.004,450.004,450.002.06%59,100
Jul 17, 20264,490.004,500.004,310.004,360.004,360.00-1.47%117,500
Jul 16, 20264,340.004,485.004,270.004,425.004,425.001.37%75,700
Jul 15, 20264,275.004,390.004,180.004,365.004,365.003.80%61,000
Jul 14, 20264,010.004,390.004,010.004,205.004,205.006.46%93,600
Jul 13, 20263,980.004,005.003,840.003,950.003,950.00-0.75%35,100
Jul 10, 20263,900.004,015.003,860.003,980.003,980.001.40%31,700
Jul 9, 20263,895.003,965.003,885.003,925.003,925.00-0.13%26,700
Jul 8, 20263,920.003,980.003,815.003,930.003,930.00-1.50%61,300
Jul 7, 20264,500.004,500.003,910.003,990.003,990.00-9.32%125,300
Jul 6, 20264,200.004,415.004,150.004,400.004,400.004.51%83,000
Jul 3, 20264,520.004,530.004,115.004,210.004,210.004.47%141,800
Jul 2, 20263,890.004,180.003,840.004,030.004,030.005.77%178,400
Jul 1, 20263,905.003,950.003,780.003,810.003,810.00-1.04%63,300
Jun 30, 20263,850.004,000.003,730.003,850.003,850.000.65%170,600
Jun 29, 20263,500.003,850.003,500.003,825.003,825.0015.56%218,000
Jun 26, 20263,305.003,320.003,190.003,310.003,310.000.30%60,700
Jun 25, 20263,260.003,320.003,185.003,300.003,300.003.13%40,400
Jun 24, 20263,145.003,235.003,140.003,200.003,200.001.43%29,500
Jun 23, 20263,290.003,300.003,120.003,155.003,155.00-4.10%53,700
Jun 22, 20263,285.003,305.003,240.003,290.003,290.001.08%56,500
Jun 19, 20263,280.003,335.003,215.003,255.003,255.000.15%40,500
Jun 18, 20263,240.003,350.003,225.003,250.003,250.000.31%52,100
Jun 17, 20263,070.003,260.003,070.003,240.003,240.005.54%49,100
Jun 16, 20263,110.003,140.003,030.003,070.003,070.00-1.29%34,600
Jun 15, 20263,070.003,135.003,055.003,110.003,110.004.78%65,800
Jun 12, 20263,100.003,100.002,958.002,968.002,968.00-2.05%41,600
Jun 11, 20263,090.003,090.002,958.003,030.003,030.00-2.26%46,300
Jun 10, 20263,200.003,220.003,075.003,100.003,100.00-0.80%37,300
Jun 9, 20263,240.003,240.003,100.003,125.003,125.00-0.64%42,200
Jun 8, 20263,030.003,170.002,958.003,145.003,145.002.78%99,100
Jun 5, 20263,160.003,205.003,040.003,060.003,060.00-0.65%63,500
Jun 4, 20263,050.003,095.002,991.003,080.003,080.00-2.99%65,800
Jun 3, 20263,300.003,420.003,115.003,175.003,175.00-5.51%116,400
Jun 2, 20263,375.003,380.003,230.003,360.003,360.00-1.61%91,900
Jun 1, 20263,500.003,600.003,415.003,415.003,415.00-0.58%80,000
May 29, 20263,310.003,575.003,285.003,435.003,435.005.69%169,100
May 28, 20263,245.003,285.003,165.003,250.003,250.00-3.99%74,100
May 27, 20263,300.003,385.003,280.003,385.003,385.003.20%82,900
May 26, 20263,280.003,310.003,205.003,280.003,280.00-0.76%66,000
May 25, 20263,350.003,385.003,260.003,305.003,305.001.38%118,100
May 22, 20263,115.003,270.003,080.003,260.003,260.004.82%131,000
May 21, 20263,000.003,140.002,988.003,110.003,110.008.63%158,700
May 20, 20262,940.002,995.002,851.002,863.002,863.00-1.58%82,900
May 19, 20262,839.002,914.002,839.002,909.002,909.005.36%68,200
May 18, 20262,808.002,809.002,710.002,761.002,761.00-1.71%41,200
May 15, 20262,721.002,809.002,702.002,809.002,809.001.85%63,100