Global Security Experts Inc. (TYO:4417)
Japan · Delayed Price · Currency is JPY 7,930.00
-320.00 (-3.88%)
Oct 29, 2026, 1:05 PM JST
Global Security Experts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8,090.00 | 8,140.00 | 7,470.00 | 7,930.00 | 7,930.00 | -3.88% | 244,600 |
| Oct 28, 2026 | 7,830.00 | 8,680.00 | 7,670.00 | 8,250.00 | 8,250.00 | 3.64% | 375,000 |
| Oct 27, 2026 | 7,510.00 | 8,120.00 | 7,450.00 | 7,960.00 | 7,960.00 | 5.01% | 247,400 |
| Oct 26, 2026 | 7,810.00 | 8,100.00 | 7,280.00 | 7,580.00 | 7,580.00 | -1.94% | 260,500 |
| Oct 23, 2026 | 7,830.00 | 8,060.00 | 7,530.00 | 7,730.00 | 7,730.00 | -2.89% | 421,800 |
| Oct 22, 2026 | 8,380.00 | 8,630.00 | 7,760.00 | 7,960.00 | 7,960.00 | 4.33% | 803,100 |
| Oct 21, 2026 | 7,700.00 | 7,910.00 | 7,310.00 | 7,630.00 | 7,630.00 | 1.60% | 357,800 |
| Oct 20, 2026 | 7,140.00 | 7,830.00 | 7,130.00 | 7,510.00 | 7,510.00 | 0.54% | 353,000 |
| Oct 19, 2026 | 7,230.00 | 8,200.00 | 7,230.00 | 7,470.00 | 7,470.00 | 1.22% | 692,000 |
| Oct 16, 2026 | 6,780.00 | 7,380.00 | 6,730.00 | 7,380.00 | 7,380.00 | 15.67% | 270,400 |
| Oct 15, 2026 | 6,250.00 | 6,550.00 | 6,200.00 | 6,380.00 | 6,380.00 | -1.85% | 280,000 |
| Oct 14, 2026 | 6,650.00 | 6,730.00 | 6,190.00 | 6,500.00 | 6,500.00 | -3.42% | 290,000 |
| Oct 13, 2026 | 6,850.00 | 7,490.00 | 6,570.00 | 6,730.00 | 6,730.00 | 1.20% | 732,700 |
| Oct 9, 2026 | 6,270.00 | 6,650.00 | 5,970.00 | 6,650.00 | 6,650.00 | 0.61% | 540,500 |
| Oct 8, 2026 | 6,030.00 | 6,840.00 | 5,920.00 | 6,610.00 | 6,610.00 | 12.80% | 1,361,100 |
| Oct 7, 2026 | 6,710.00 | 6,750.00 | 5,840.00 | 5,860.00 | 5,860.00 | -8.72% | 543,500 |
| Oct 6, 2026 | 6,300.00 | 6,770.00 | 5,990.00 | 6,420.00 | 6,420.00 | 8.26% | 776,200 |
| Oct 5, 2026 | 5,790.00 | 6,000.00 | 5,570.00 | 5,930.00 | 5,930.00 | 5.33% | 137,700 |
| Oct 2, 2026 | 5,560.00 | 5,680.00 | 5,510.00 | 5,630.00 | 5,630.00 | 1.81% | 59,100 |
| Oct 1, 2026 | 5,510.00 | 5,630.00 | 5,410.00 | 5,530.00 | 5,530.00 | 1.10% | 56,800 |
| Sep 30, 2026 | 5,520.00 | 5,560.00 | 5,360.00 | 5,470.00 | 5,470.00 | 0.18% | 23,300 |
| Sep 29, 2026 | 5,430.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.45% | 28,300 |
| Sep 28, 2026 | 5,400.00 | 5,510.00 | 5,310.00 | 5,460.00 | 5,435.45 | 1.11% | 41,900 |
| Sep 25, 2026 | 5,610.00 | 5,610.00 | 5,400.00 | 5,400.00 | 5,375.72 | -4.59% | 61,700 |
| Sep 24, 2026 | 5,750.00 | 5,750.00 | 5,480.00 | 5,660.00 | 5,634.55 | -1.05% | 61,200 |
| Sep 18, 2026 | 5,590.00 | 5,930.00 | 5,500.00 | 5,720.00 | 5,694.28 | 2.33% | 119,300 |
| Sep 17, 2026 | 5,310.00 | 5,700.00 | 5,310.00 | 5,590.00 | 5,564.87 | 3.33% | 105,300 |
| Sep 16, 2026 | 5,400.00 | 5,530.00 | 5,130.00 | 5,410.00 | 5,385.67 | 2.08% | 142,900 |
| Sep 15, 2026 | 5,170.00 | 5,500.00 | 5,110.00 | 5,300.00 | 5,276.17 | 7.61% | 230,900 |
| Sep 14, 2026 | 4,445.00 | 4,990.00 | 4,435.00 | 4,925.00 | 4,902.86 | 13.48% | 153,300 |
| Sep 11, 2026 | 4,330.00 | 4,415.00 | 4,285.00 | 4,340.00 | 4,320.49 | -1.70% | 24,000 |
| Sep 10, 2026 | 4,320.00 | 4,435.00 | 4,275.00 | 4,415.00 | 4,395.15 | 2.20% | 21,300 |
| Sep 9, 2026 | 4,265.00 | 4,390.00 | 4,130.00 | 4,320.00 | 4,300.58 | 1.17% | 69,000 |
| Sep 8, 2026 | 4,310.00 | 4,360.00 | 4,250.00 | 4,270.00 | 4,250.80 | -3.83% | 70,200 |
| Sep 7, 2026 | 4,340.00 | 4,460.00 | 4,280.00 | 4,440.00 | 4,420.04 | 2.30% | 28,800 |
| Sep 4, 2026 | 4,335.00 | 4,475.00 | 4,280.00 | 4,340.00 | 4,320.49 | 1.76% | 49,700 |
| Sep 3, 2026 | 4,540.00 | 4,545.00 | 4,265.00 | 4,265.00 | 4,245.82 | -5.12% | 70,300 |
| Sep 2, 2026 | 4,610.00 | 4,610.00 | 4,495.00 | 4,495.00 | 4,474.79 | -5.37% | 77,700 |
| Sep 1, 2026 | 4,935.00 | 4,940.00 | 4,750.00 | 4,750.00 | 4,728.64 | -2.36% | 33,800 |
| Aug 31, 2026 | 4,950.00 | 4,955.00 | 4,765.00 | 4,865.00 | 4,843.13 | -1.72% | 39,100 |
| Aug 28, 2026 | 4,710.00 | 5,060.00 | 4,700.00 | 4,950.00 | 4,927.74 | 6.68% | 112,900 |
| Aug 27, 2026 | 4,600.00 | 4,715.00 | 4,500.00 | 4,640.00 | 4,619.14 | 1.42% | 47,700 |
| Aug 26, 2026 | 4,570.00 | 4,660.00 | 4,550.00 | 4,575.00 | 4,554.43 | 0.55% | 29,000 |
| Aug 25, 2026 | 4,535.00 | 4,575.00 | 4,480.00 | 4,550.00 | 4,529.54 | -0.55% | 19,800 |
| Aug 24, 2026 | 4,620.00 | 4,680.00 | 4,530.00 | 4,575.00 | 4,554.43 | 1.67% | 23,300 |
| Aug 21, 2026 | 4,565.00 | 4,565.00 | 4,400.00 | 4,500.00 | 4,479.77 | -2.60% | 22,900 |
| Aug 20, 2026 | 4,635.00 | 4,750.00 | 4,505.00 | 4,620.00 | 4,599.23 | 5.48% | 65,300 |
| Aug 19, 2026 | 4,425.00 | 4,565.00 | 4,340.00 | 4,380.00 | 4,360.31 | -2.01% | 34,400 |
| Aug 18, 2026 | 4,485.00 | 4,585.00 | 4,465.00 | 4,470.00 | 4,449.90 | -1.87% | 30,700 |
| Aug 17, 2026 | 4,740.00 | 4,740.00 | 4,490.00 | 4,555.00 | 4,534.52 | -4.31% | 43,300 |