SecuAvail Inc. (TYO:3042)
Japan
· Delayed Price · Currency is JPY 304.00
+11.00 (3.75%)
Mar 10, 2026, 3:30 PM JST
SecuAvail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 300.00 | 300.00 | 287.00 | 293.00 | 293.00 | -3.62% | 125,700 |
| Mar 6, 2026 | 300.00 | 311.00 | 300.00 | 304.00 | 304.00 | 1.33% | 61,900 |
| Mar 5, 2026 | 302.00 | 310.00 | 299.00 | 300.00 | 300.00 | 3.81% | 88,700 |
| Mar 4, 2026 | 298.00 | 300.00 | 286.00 | 289.00 | 289.00 | -5.56% | 196,700 |
| Mar 3, 2026 | 318.00 | 318.00 | 304.00 | 306.00 | 306.00 | -4.08% | 95,500 |
| Mar 2, 2026 | 319.00 | 322.00 | 315.00 | 319.00 | 319.00 | -3.92% | 138,800 |
| Feb 27, 2026 | 330.00 | 336.00 | 330.00 | 332.00 | 332.00 | 0.61% | 75,400 |
| Feb 26, 2026 | 322.00 | 332.00 | 322.00 | 330.00 | 330.00 | 2.80% | 48,900 |
| Feb 25, 2026 | 316.00 | 327.00 | 316.00 | 321.00 | 321.00 | 1.26% | 61,000 |
| Feb 24, 2026 | 323.00 | 323.00 | 314.00 | 317.00 | 317.00 | -5.09% | 146,800 |
| Feb 20, 2026 | 340.00 | 340.00 | 327.00 | 334.00 | 334.00 | -2.05% | 97,300 |
| Feb 19, 2026 | 336.00 | 344.00 | 331.00 | 341.00 | 341.00 | 1.79% | 141,700 |
| Feb 18, 2026 | 329.00 | 341.00 | 329.00 | 335.00 | 335.00 | 1.52% | 131,400 |
| Feb 17, 2026 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | -2.94% | 109,100 |
| Feb 16, 2026 | 337.00 | 347.00 | 326.00 | 340.00 | 340.00 | -7.36% | 387,200 |
| Feb 13, 2026 | 389.00 | 389.00 | 367.00 | 367.00 | 367.00 | -4.43% | 205,300 |
| Feb 12, 2026 | 378.00 | 385.00 | 376.00 | 384.00 | 384.00 | 1.86% | 133,200 |
| Feb 10, 2026 | 365.00 | 378.00 | 364.00 | 377.00 | 377.00 | 4.43% | 148,900 |
| Feb 9, 2026 | 375.00 | 375.00 | 361.00 | 361.00 | 361.00 | 0.28% | 122,300 |
| Feb 6, 2026 | 353.00 | 362.00 | 348.00 | 360.00 | 360.00 | 0.56% | 123,500 |
| Feb 5, 2026 | 361.00 | 365.00 | 357.00 | 358.00 | 358.00 | -0.56% | 73,300 |
| Feb 4, 2026 | 353.00 | 360.00 | 352.00 | 360.00 | 360.00 | 0.84% | 66,500 |
| Feb 3, 2026 | 355.00 | 360.00 | 352.00 | 357.00 | 357.00 | 1.42% | 48,200 |
| Feb 2, 2026 | 362.00 | 364.00 | 352.00 | 352.00 | 352.00 | -2.49% | 68,300 |
| Jan 30, 2026 | 362.00 | 364.00 | 357.00 | 361.00 | 361.00 | -0.82% | 69,600 |
| Jan 29, 2026 | 372.00 | 372.00 | 364.00 | 364.00 | 364.00 | -2.93% | 82,400 |
| Jan 28, 2026 | 373.00 | 378.00 | 368.00 | 375.00 | 375.00 | 0.81% | 77,600 |
| Jan 27, 2026 | 371.00 | 375.00 | 364.00 | 372.00 | 372.00 | 1.09% | 58,300 |
| Jan 26, 2026 | 377.00 | 377.00 | 367.00 | 368.00 | 368.00 | -3.16% | 81,200 |
| Jan 23, 2026 | 373.00 | 383.00 | 367.00 | 380.00 | 380.00 | 2.15% | 79,600 |
| Jan 22, 2026 | 370.00 | 375.00 | 367.00 | 372.00 | 372.00 | 2.76% | 81,300 |
| Jan 21, 2026 | 361.00 | 367.00 | 358.00 | 362.00 | 362.00 | -1.63% | 127,400 |
| Jan 20, 2026 | 381.00 | 385.00 | 368.00 | 368.00 | 368.00 | -1.34% | 112,700 |
| Jan 19, 2026 | 387.00 | 388.00 | 371.00 | 373.00 | 373.00 | -3.37% | 165,500 |
| Jan 16, 2026 | 393.00 | 406.00 | 385.00 | 386.00 | 386.00 | -1.03% | 293,700 |
| Jan 15, 2026 | 374.00 | 394.00 | 371.00 | 390.00 | 390.00 | 4.28% | 275,800 |
| Jan 14, 2026 | 359.00 | 376.00 | 355.00 | 374.00 | 374.00 | 6.55% | 410,300 |
| Jan 13, 2026 | 357.00 | 359.00 | 349.00 | 351.00 | 351.00 | 1.15% | 80,400 |
| Jan 9, 2026 | 355.00 | 357.00 | 347.00 | 347.00 | 347.00 | -2.25% | 57,900 |
| Jan 8, 2026 | 354.00 | 357.00 | 352.00 | 355.00 | 355.00 | 0.57% | 79,800 |
| Jan 7, 2026 | 347.00 | 355.00 | 343.00 | 353.00 | 353.00 | 1.44% | 107,600 |
| Jan 6, 2026 | 345.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1.16% | 53,700 |
| Jan 5, 2026 | 339.00 | 344.00 | 337.00 | 344.00 | 344.00 | 2.69% | 62,100 |
| Dec 30, 2025 | 341.00 | 341.00 | 335.00 | 335.00 | 335.00 | -2.33% | 35,700 |
| Dec 29, 2025 | 345.00 | 347.00 | 342.00 | 343.00 | 343.00 | - | 59,200 |
| Dec 26, 2025 | 347.00 | 347.00 | 341.00 | 343.00 | 343.00 | -0.58% | 107,300 |
| Dec 25, 2025 | 342.00 | 346.00 | 339.00 | 345.00 | 345.00 | 0.88% | 61,500 |
| Dec 24, 2025 | 343.00 | 344.00 | 339.00 | 342.00 | 342.00 | - | 51,900 |
| Dec 23, 2025 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 0.88% | 48,200 |
| Dec 22, 2025 | 340.00 | 343.00 | 334.00 | 339.00 | 339.00 | 0.30% | 82,300 |
| Dec 19, 2025 | 332.00 | 340.00 | 331.00 | 338.00 | 338.00 | 2.11% | 54,800 |
| Dec 18, 2025 | 326.00 | 332.00 | 326.00 | 331.00 | 331.00 | 1.53% | 54,000 |
| Dec 17, 2025 | 325.00 | 327.00 | 320.00 | 326.00 | 326.00 | 0.31% | 43,600 |
| Dec 16, 2025 | 333.00 | 333.00 | 325.00 | 325.00 | 325.00 | -2.11% | 60,800 |
| Dec 15, 2025 | 328.00 | 333.00 | 327.00 | 332.00 | 332.00 | 0.30% | 63,000 |
| Dec 12, 2025 | 330.00 | 333.00 | 329.00 | 331.00 | 331.00 | 0.61% | 73,600 |
| Dec 11, 2025 | 336.00 | 337.00 | 329.00 | 329.00 | 329.00 | -1.79% | 111,300 |
| Dec 10, 2025 | 336.00 | 339.00 | 334.00 | 335.00 | 335.00 | -0.30% | 67,400 |
| Dec 9, 2025 | 341.00 | 341.00 | 334.00 | 336.00 | 336.00 | -0.88% | 62,400 |
| Dec 8, 2025 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | 0.30% | 52,700 |
| Dec 5, 2025 | 345.00 | 345.00 | 336.00 | 338.00 | 338.00 | -2.03% | 180,300 |
| Dec 4, 2025 | 348.00 | 350.00 | 343.00 | 345.00 | 345.00 | -1.15% | 68,700 |
| Dec 3, 2025 | 346.00 | 351.00 | 345.00 | 349.00 | 349.00 | 1.16% | 58,800 |
| Dec 2, 2025 | 353.00 | 353.00 | 343.00 | 345.00 | 345.00 | -2.27% | 75,000 |
| Dec 1, 2025 | 364.00 | 364.00 | 348.00 | 353.00 | 353.00 | -2.22% | 122,700 |
| Nov 28, 2025 | 356.00 | 368.00 | 354.00 | 361.00 | 361.00 | 1.98% | 133,500 |
| Nov 27, 2025 | 346.00 | 355.00 | 343.00 | 354.00 | 354.00 | 2.91% | 101,600 |
| Nov 26, 2025 | 337.00 | 350.00 | 333.00 | 344.00 | 344.00 | 2.69% | 155,000 |
| Nov 25, 2025 | 341.00 | 341.00 | 331.00 | 335.00 | 335.00 | 0.30% | 97,700 |
| Nov 21, 2025 | 332.00 | 340.00 | 330.00 | 334.00 | 334.00 | 1.21% | 125,700 |
| Nov 20, 2025 | 342.00 | 344.00 | 330.00 | 330.00 | 330.00 | -2.08% | 148,400 |
| Nov 19, 2025 | 348.00 | 349.00 | 332.00 | 337.00 | 337.00 | -4.26% | 170,700 |
| Nov 18, 2025 | 336.00 | 354.00 | 333.00 | 352.00 | 352.00 | 6.02% | 267,500 |
| Nov 17, 2025 | 329.00 | 343.00 | 327.00 | 332.00 | 332.00 | -8.03% | 274,600 |
| Nov 14, 2025 | 370.00 | 372.00 | 360.00 | 361.00 | 361.00 | -2.43% | 249,800 |
| Nov 13, 2025 | 371.00 | 377.00 | 367.00 | 370.00 | 370.00 | 0.27% | 166,800 |
| Nov 12, 2025 | 361.00 | 370.00 | 360.00 | 369.00 | 369.00 | 2.50% | 91,100 |
| Nov 11, 2025 | 365.00 | 365.00 | 353.00 | 360.00 | 360.00 | - | 122,900 |
| Nov 10, 2025 | 349.00 | 360.00 | 347.00 | 360.00 | 360.00 | 4.96% | 147,200 |
| Nov 7, 2025 | 341.00 | 350.00 | 340.00 | 343.00 | 343.00 | - | 86,700 |
| Nov 6, 2025 | 340.00 | 343.00 | 337.00 | 343.00 | 343.00 | 0.29% | 79,500 |
| Nov 5, 2025 | 339.00 | 342.00 | 331.00 | 342.00 | 342.00 | -0.87% | 206,600 |
| Nov 4, 2025 | 352.00 | 353.00 | 340.00 | 345.00 | 345.00 | -0.58% | 226,100 |
| Oct 31, 2025 | 345.00 | 356.00 | 340.00 | 347.00 | 347.00 | 1.76% | 366,000 |
| Oct 30, 2025 | 347.00 | 347.00 | 338.00 | 341.00 | 341.00 | -2.01% | 179,000 |
| Oct 29, 2025 | 364.00 | 368.00 | 341.00 | 348.00 | 348.00 | -4.40% | 399,700 |
| Oct 28, 2025 | 386.00 | 387.00 | 363.00 | 364.00 | 364.00 | -5.21% | 270,500 |
| Oct 27, 2025 | 387.00 | 393.00 | 384.00 | 384.00 | 384.00 | 1.32% | 278,500 |
| Oct 24, 2025 | 388.00 | 390.00 | 376.00 | 379.00 | 379.00 | -1.81% | 322,700 |
| Oct 23, 2025 | 404.00 | 404.00 | 384.00 | 386.00 | 386.00 | -5.85% | 396,100 |
| Oct 22, 2025 | 396.00 | 413.00 | 387.00 | 410.00 | 410.00 | 3.54% | 717,600 |
| Oct 21, 2025 | 408.00 | 438.00 | 386.00 | 396.00 | 396.00 | 5.32% | 3,304,300 |
| Oct 20, 2025 | 342.00 | 378.00 | 335.00 | 376.00 | 376.00 | 14.63% | 762,700 |
| Oct 17, 2025 | 332.00 | 333.00 | 326.00 | 328.00 | 328.00 | -2.09% | 95,100 |
| Oct 16, 2025 | 332.00 | 338.00 | 329.00 | 335.00 | 335.00 | 2.45% | 135,800 |
| Oct 15, 2025 | 315.00 | 328.00 | 314.00 | 327.00 | 327.00 | 4.81% | 137,200 |
| Oct 14, 2025 | 326.00 | 328.00 | 312.00 | 312.00 | 312.00 | -6.59% | 257,500 |
| Oct 10, 2025 | 348.00 | 348.00 | 334.00 | 334.00 | 334.00 | -4.02% | 161,000 |
| Oct 9, 2025 | 350.00 | 356.00 | 348.00 | 348.00 | 348.00 | 0.29% | 126,400 |
| Oct 8, 2025 | 350.00 | 352.00 | 342.00 | 347.00 | 347.00 | 0.87% | 120,600 |