Skip to main content
logo
Global Security Experts Inc. (TYO:4417)
Japan flag Japan · Delayed Price · Currency is JPY
2,778.00
+96.00 (3.58%)
May 7, 2026, 3:30 PM JST

Global Security Experts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,732.002,870.002,678.002,778.002,778.003.58%182,400
May 1, 20262,780.002,890.002,660.002,682.002,682.007.41%450,100
Apr 30, 20262,480.002,527.002,411.002,497.002,497.00-0.12%118,600
Apr 28, 20262,511.002,511.002,452.002,500.002,500.001.30%75,200
Apr 27, 20262,529.002,529.002,450.002,468.002,468.00-0.44%57,500
Apr 24, 20262,450.002,513.002,450.002,479.002,479.000.16%49,100
Apr 23, 20262,501.002,501.002,438.002,475.002,475.00-1.51%59,100
Apr 22, 20262,449.002,528.002,440.002,513.002,513.003.46%54,600
Apr 21, 20262,470.002,471.002,423.002,429.002,429.00-2.61%62,700
Apr 20, 20262,502.002,528.002,483.002,494.002,494.00-0.80%37,700
Apr 17, 20262,490.002,525.002,464.002,514.002,514.001.00%67,100
Apr 16, 20262,456.002,525.002,456.002,489.002,489.005.65%115,500
Apr 15, 20262,285.002,377.002,281.002,356.002,356.005.65%101,600
Apr 14, 20262,321.002,340.002,228.002,230.002,230.00-1.11%116,200
Apr 13, 20262,395.002,395.002,232.002,255.002,255.00-9.15%170,800
Apr 10, 20262,519.002,524.002,450.002,482.002,482.00-1.51%47,800
Apr 9, 20262,571.002,589.002,503.002,520.002,520.00-2.17%39,700
Apr 8, 20262,565.002,620.002,558.002,576.002,576.001.02%75,100
Apr 7, 20262,538.002,578.002,490.002,550.002,550.000.39%27,200
Apr 6, 20262,505.002,547.002,505.002,540.002,540.001.20%28,900
Apr 3, 20262,493.002,530.002,493.002,510.002,510.001.01%22,000
Apr 2, 20262,510.002,575.002,459.002,485.002,485.00-2.70%64,300
Apr 1, 20262,438.002,554.002,426.002,554.002,554.009.24%68,700
Mar 31, 20262,311.002,365.002,305.002,338.002,338.003.27%78,300
Mar 30, 20262,229.002,267.002,201.002,264.002,264.00-4.71%97,600
Mar 27, 20262,333.002,386.002,333.002,376.002,357.761.11%46,200
Mar 26, 20262,451.002,451.002,350.002,350.002,331.96-2.21%32,700
Mar 25, 20262,416.002,446.002,401.002,403.002,384.551.31%37,100
Mar 24, 20262,378.002,410.002,350.002,372.002,353.791.89%57,300
Mar 23, 20262,309.002,373.002,300.002,328.002,310.13-5.33%96,500
Mar 19, 20262,450.002,500.002,381.002,459.002,440.12-1.84%80,800
Mar 18, 20262,428.002,505.002,413.002,505.002,485.776.41%80,000
Mar 17, 20262,420.002,440.002,354.002,354.002,335.93-4.31%85,700
Mar 16, 20262,400.002,500.002,392.002,460.002,441.122.12%86,700
Mar 13, 20262,350.002,437.002,337.002,409.002,390.51-1.67%38,000
Mar 12, 20262,448.002,473.002,399.002,450.002,431.190.49%46,300
Mar 11, 20262,445.002,484.002,418.002,438.002,419.28-0.81%59,500
Mar 10, 20262,490.002,498.002,404.002,458.002,439.134.42%94,000
Mar 9, 20262,360.002,382.002,300.002,354.002,335.93-6.22%125,400
Mar 6, 20262,409.002,537.002,361.002,510.002,490.733.51%182,600
Mar 5, 20262,341.002,425.002,301.002,425.002,406.385.85%167,500
Mar 4, 20262,299.002,351.002,270.002,291.002,273.41-4.50%224,900
Mar 3, 20262,560.002,580.002,341.002,399.002,380.58-6.07%197,300
Mar 2, 20262,526.002,570.002,480.002,554.002,534.39-4.56%137,700
Feb 27, 20262,605.002,676.002,553.002,676.002,655.465.85%170,000
Feb 26, 20262,475.002,566.002,422.002,528.002,508.593.06%122,600
Feb 25, 20262,261.002,477.002,200.002,453.002,434.178.54%409,900
Feb 24, 20262,575.002,590.002,260.002,260.002,242.65-18.12%506,700
Feb 20, 20262,754.002,775.002,728.002,760.002,738.81-1.08%55,000
Feb 19, 20262,710.002,820.002,710.002,790.002,768.583.33%206,400