Global Security Experts Inc. (TYO:4417)
Japan · Delayed Price · Currency is JPY 4,400.00
+190.00 (4.51%)
Jul 6, 2026, 3:30 PM JST
Global Security Experts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 3,070.00 | 3,135.00 | 3,055.00 | 3,110.00 | 3,110.00 | 4.78% | 65,800 |
| Jun 12, 2026 | 3,100.00 | 3,100.00 | 2,958.00 | 2,968.00 | 2,968.00 | -2.05% | 41,600 |
| Jun 11, 2026 | 3,090.00 | 3,090.00 | 2,958.00 | 3,030.00 | 3,030.00 | -2.26% | 46,300 |
| Jun 10, 2026 | 3,200.00 | 3,220.00 | 3,075.00 | 3,100.00 | 3,100.00 | -0.80% | 37,300 |
| Jun 9, 2026 | 3,240.00 | 3,240.00 | 3,100.00 | 3,125.00 | 3,125.00 | -0.64% | 42,200 |
| Jun 8, 2026 | 3,030.00 | 3,170.00 | 2,958.00 | 3,145.00 | 3,145.00 | 2.78% | 99,100 |
| Jun 5, 2026 | 3,160.00 | 3,205.00 | 3,040.00 | 3,060.00 | 3,060.00 | -0.65% | 63,500 |
| Jun 4, 2026 | 3,050.00 | 3,095.00 | 2,991.00 | 3,080.00 | 3,080.00 | -2.99% | 65,800 |
| Jun 3, 2026 | 3,300.00 | 3,420.00 | 3,115.00 | 3,175.00 | 3,175.00 | -5.51% | 116,400 |
| Jun 2, 2026 | 3,375.00 | 3,380.00 | 3,230.00 | 3,360.00 | 3,360.00 | -1.61% | 91,900 |
| Jun 1, 2026 | 3,500.00 | 3,600.00 | 3,415.00 | 3,415.00 | 3,415.00 | -0.58% | 80,000 |
| May 29, 2026 | 3,310.00 | 3,575.00 | 3,285.00 | 3,435.00 | 3,435.00 | 5.69% | 169,100 |
| May 28, 2026 | 3,245.00 | 3,285.00 | 3,165.00 | 3,250.00 | 3,250.00 | -3.99% | 74,100 |
| May 27, 2026 | 3,300.00 | 3,385.00 | 3,280.00 | 3,385.00 | 3,385.00 | 3.20% | 82,900 |
| May 26, 2026 | 3,280.00 | 3,310.00 | 3,205.00 | 3,280.00 | 3,280.00 | -0.76% | 66,000 |
| May 25, 2026 | 3,350.00 | 3,385.00 | 3,260.00 | 3,305.00 | 3,305.00 | 1.38% | 118,100 |
| May 22, 2026 | 3,115.00 | 3,270.00 | 3,080.00 | 3,260.00 | 3,260.00 | 4.82% | 131,000 |
| May 21, 2026 | 3,000.00 | 3,140.00 | 2,988.00 | 3,110.00 | 3,110.00 | 8.63% | 158,700 |
| May 20, 2026 | 2,940.00 | 2,995.00 | 2,851.00 | 2,863.00 | 2,863.00 | -1.58% | 82,900 |
| May 19, 2026 | 2,839.00 | 2,914.00 | 2,839.00 | 2,909.00 | 2,909.00 | 5.36% | 68,200 |
| May 18, 2026 | 2,808.00 | 2,809.00 | 2,710.00 | 2,761.00 | 2,761.00 | -1.71% | 41,200 |
| May 15, 2026 | 2,721.00 | 2,809.00 | 2,702.00 | 2,809.00 | 2,809.00 | 1.85% | 63,100 |
| May 14, 2026 | 2,945.00 | 2,945.00 | 2,721.00 | 2,758.00 | 2,758.00 | -7.14% | 107,000 |
| May 13, 2026 | 2,942.00 | 3,040.00 | 2,914.00 | 2,970.00 | 2,970.00 | -0.67% | 85,800 |
| May 12, 2026 | 2,925.00 | 3,095.00 | 2,881.00 | 2,990.00 | 2,990.00 | 2.78% | 157,500 |
| May 11, 2026 | 2,910.00 | 2,920.00 | 2,836.00 | 2,909.00 | 2,909.00 | - | 94,100 |
| May 8, 2026 | 2,779.00 | 2,936.00 | 2,705.00 | 2,909.00 | 2,909.00 | 4.72% | 171,000 |
| May 7, 2026 | 2,732.00 | 2,870.00 | 2,678.00 | 2,778.00 | 2,778.00 | 3.58% | 182,400 |
| May 1, 2026 | 2,780.00 | 2,890.00 | 2,660.00 | 2,682.00 | 2,682.00 | 7.41% | 450,100 |
| Apr 30, 2026 | 2,480.00 | 2,527.00 | 2,411.00 | 2,497.00 | 2,497.00 | -0.12% | 118,600 |
| Apr 28, 2026 | 2,511.00 | 2,511.00 | 2,452.00 | 2,500.00 | 2,500.00 | 1.30% | 75,200 |
| Apr 27, 2026 | 2,529.00 | 2,529.00 | 2,450.00 | 2,468.00 | 2,468.00 | -0.44% | 57,500 |
| Apr 24, 2026 | 2,450.00 | 2,513.00 | 2,450.00 | 2,479.00 | 2,479.00 | 0.16% | 49,100 |
| Apr 23, 2026 | 2,501.00 | 2,501.00 | 2,438.00 | 2,475.00 | 2,475.00 | -1.51% | 59,100 |
| Apr 22, 2026 | 2,449.00 | 2,528.00 | 2,440.00 | 2,513.00 | 2,513.00 | 3.46% | 54,600 |
| Apr 21, 2026 | 2,470.00 | 2,471.00 | 2,423.00 | 2,429.00 | 2,429.00 | -2.61% | 62,700 |