SecuAvail Inc. (TYO:3042)
Japan
· Delayed Price · Currency is JPY 293.00
-1.00 (-0.34%)
Apr 30, 2026, 9:40 AM JST
SecuAvail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 293.00 | 296.00 | 290.00 | 294.00 | 294.00 | -0.68% | 16,200 |
| Apr 27, 2026 | 299.00 | 300.00 | 295.00 | 296.00 | 296.00 | -0.34% | 17,300 |
| Apr 24, 2026 | 300.00 | 300.00 | 296.00 | 297.00 | 297.00 | -0.34% | 28,200 |
| Apr 23, 2026 | 299.00 | 302.00 | 293.00 | 298.00 | 298.00 | -0.67% | 28,700 |
| Apr 22, 2026 | 302.00 | 302.00 | 299.00 | 300.00 | 300.00 | -0.66% | 8,500 |
| Apr 21, 2026 | 301.00 | 303.00 | 298.00 | 302.00 | 302.00 | - | 26,900 |
| Apr 20, 2026 | 304.00 | 304.00 | 299.00 | 302.00 | 302.00 | -0.66% | 35,100 |
| Apr 17, 2026 | 293.00 | 304.00 | 293.00 | 304.00 | 304.00 | 3.40% | 68,500 |
| Apr 16, 2026 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | -0.68% | 26,100 |
| Apr 15, 2026 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 1.37% | 26,000 |
| Apr 14, 2026 | 289.00 | 292.00 | 289.00 | 292.00 | 292.00 | 1.39% | 10,600 |
| Apr 13, 2026 | 291.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.03% | 20,700 |
| Apr 10, 2026 | 296.00 | 298.00 | 290.00 | 291.00 | 291.00 | -1.02% | 14,900 |
| Apr 9, 2026 | 302.00 | 302.00 | 291.00 | 294.00 | 294.00 | -2.00% | 48,700 |
| Apr 8, 2026 | 290.00 | 302.00 | 290.00 | 300.00 | 300.00 | 3.81% | 39,100 |
| Apr 7, 2026 | 290.00 | 293.00 | 289.00 | 289.00 | 289.00 | - | 14,200 |
| Apr 6, 2026 | 286.00 | 289.00 | 283.00 | 289.00 | 289.00 | 0.35% | 24,000 |
| Apr 3, 2026 | 285.00 | 290.00 | 285.00 | 288.00 | 288.00 | 0.35% | 12,600 |
| Apr 2, 2026 | 286.00 | 292.00 | 286.00 | 287.00 | 287.00 | 0.35% | 47,200 |
| Apr 1, 2026 | 281.00 | 286.00 | 281.00 | 286.00 | 286.00 | 4.00% | 35,600 |
| Mar 31, 2026 | 273.00 | 282.00 | 272.00 | 275.00 | 275.00 | - | 60,100 |
| Mar 30, 2026 | 282.00 | 282.00 | 272.00 | 275.00 | 275.00 | -5.17% | 61,600 |
| Mar 27, 2026 | 282.00 | 292.00 | 282.00 | 290.00 | 285.00 | 2.11% | 42,700 |
| Mar 26, 2026 | 290.00 | 290.00 | 284.00 | 284.00 | 279.10 | -2.07% | 37,300 |
| Mar 25, 2026 | 283.00 | 290.00 | 283.00 | 290.00 | 285.00 | 2.11% | 36,100 |
| Mar 24, 2026 | 283.00 | 285.00 | 278.00 | 284.00 | 279.10 | 3.27% | 38,300 |
| Mar 23, 2026 | 286.00 | 287.00 | 273.00 | 275.00 | 270.26 | -5.17% | 88,600 |
| Mar 19, 2026 | 295.00 | 295.00 | 287.00 | 290.00 | 285.00 | -2.36% | 66,000 |
| Mar 18, 2026 | 294.00 | 297.00 | 293.00 | 297.00 | 291.88 | 2.06% | 28,800 |
| Mar 17, 2026 | 297.00 | 299.00 | 290.00 | 291.00 | 285.98 | -2.02% | 51,000 |
| Mar 16, 2026 | 296.00 | 298.00 | 292.00 | 297.00 | 291.88 | 0.68% | 43,100 |
| Mar 13, 2026 | 296.00 | 298.00 | 294.00 | 295.00 | 289.91 | -1.34% | 55,000 |
| Mar 12, 2026 | 306.00 | 306.00 | 298.00 | 299.00 | 293.84 | -2.29% | 54,100 |
| Mar 11, 2026 | 307.00 | 311.00 | 305.00 | 306.00 | 300.72 | 0.66% | 73,800 |
| Mar 10, 2026 | 299.00 | 305.00 | 297.00 | 304.00 | 298.76 | 3.75% | 33,300 |
| Mar 9, 2026 | 300.00 | 300.00 | 287.00 | 293.00 | 287.95 | -3.62% | 125,700 |
| Mar 6, 2026 | 300.00 | 311.00 | 300.00 | 304.00 | 298.76 | 1.33% | 61,900 |
| Mar 5, 2026 | 302.00 | 310.00 | 299.00 | 300.00 | 294.83 | 3.81% | 88,700 |
| Mar 4, 2026 | 298.00 | 300.00 | 286.00 | 289.00 | 284.02 | -5.56% | 196,700 |
| Mar 3, 2026 | 318.00 | 318.00 | 304.00 | 306.00 | 300.72 | -4.08% | 95,500 |
| Mar 2, 2026 | 319.00 | 322.00 | 315.00 | 319.00 | 313.50 | -3.92% | 138,800 |
| Feb 27, 2026 | 330.00 | 336.00 | 330.00 | 332.00 | 326.28 | 0.61% | 75,400 |
| Feb 26, 2026 | 322.00 | 332.00 | 322.00 | 330.00 | 324.31 | 2.80% | 48,900 |
| Feb 25, 2026 | 316.00 | 327.00 | 316.00 | 321.00 | 315.47 | 1.26% | 61,000 |
| Feb 24, 2026 | 323.00 | 323.00 | 314.00 | 317.00 | 311.53 | -5.09% | 146,800 |
| Feb 20, 2026 | 340.00 | 340.00 | 327.00 | 334.00 | 328.24 | -2.05% | 97,300 |
| Feb 19, 2026 | 336.00 | 344.00 | 331.00 | 341.00 | 335.12 | 1.79% | 141,700 |
| Feb 18, 2026 | 329.00 | 341.00 | 329.00 | 335.00 | 329.22 | 1.52% | 131,400 |
| Feb 17, 2026 | 340.00 | 340.00 | 330.00 | 330.00 | 324.31 | -2.94% | 109,100 |
| Feb 16, 2026 | 337.00 | 347.00 | 326.00 | 340.00 | 334.14 | -7.36% | 387,200 |
| Feb 13, 2026 | 389.00 | 389.00 | 367.00 | 367.00 | 360.67 | -4.43% | 205,300 |
| Feb 12, 2026 | 378.00 | 385.00 | 376.00 | 384.00 | 377.38 | 1.86% | 133,200 |
| Feb 10, 2026 | 365.00 | 378.00 | 364.00 | 377.00 | 370.50 | 4.43% | 148,900 |
| Feb 9, 2026 | 375.00 | 375.00 | 361.00 | 361.00 | 354.78 | 0.28% | 122,300 |
| Feb 6, 2026 | 353.00 | 362.00 | 348.00 | 360.00 | 353.79 | 0.56% | 123,500 |
| Feb 5, 2026 | 361.00 | 365.00 | 357.00 | 358.00 | 351.83 | -0.56% | 73,300 |
| Feb 4, 2026 | 353.00 | 360.00 | 352.00 | 360.00 | 353.79 | 0.84% | 66,500 |
| Feb 3, 2026 | 355.00 | 360.00 | 352.00 | 357.00 | 350.84 | 1.42% | 48,200 |
| Feb 2, 2026 | 362.00 | 364.00 | 352.00 | 352.00 | 345.93 | -2.49% | 68,300 |
| Jan 30, 2026 | 362.00 | 364.00 | 357.00 | 361.00 | 354.78 | -0.82% | 69,600 |
| Jan 29, 2026 | 372.00 | 372.00 | 364.00 | 364.00 | 357.72 | -2.93% | 82,400 |
| Jan 28, 2026 | 373.00 | 378.00 | 368.00 | 375.00 | 368.53 | 0.81% | 77,600 |
| Jan 27, 2026 | 371.00 | 375.00 | 364.00 | 372.00 | 365.59 | 1.09% | 58,300 |
| Jan 26, 2026 | 377.00 | 377.00 | 367.00 | 368.00 | 361.66 | -3.16% | 81,200 |
| Jan 23, 2026 | 373.00 | 383.00 | 367.00 | 380.00 | 373.45 | 2.15% | 79,600 |
| Jan 22, 2026 | 370.00 | 375.00 | 367.00 | 372.00 | 365.59 | 2.76% | 81,300 |
| Jan 21, 2026 | 361.00 | 367.00 | 358.00 | 362.00 | 355.76 | -1.63% | 127,400 |
| Jan 20, 2026 | 381.00 | 385.00 | 368.00 | 368.00 | 361.66 | -1.34% | 112,700 |
| Jan 19, 2026 | 387.00 | 388.00 | 371.00 | 373.00 | 366.57 | -3.37% | 165,500 |
| Jan 16, 2026 | 393.00 | 406.00 | 385.00 | 386.00 | 379.34 | -1.03% | 293,700 |
| Jan 15, 2026 | 374.00 | 394.00 | 371.00 | 390.00 | 383.28 | 4.28% | 275,800 |
| Jan 14, 2026 | 359.00 | 376.00 | 355.00 | 374.00 | 367.55 | 6.55% | 410,300 |
| Jan 13, 2026 | 357.00 | 359.00 | 349.00 | 351.00 | 344.95 | 1.15% | 80,400 |
| Jan 9, 2026 | 355.00 | 357.00 | 347.00 | 347.00 | 341.02 | -2.25% | 57,900 |
| Jan 8, 2026 | 354.00 | 357.00 | 352.00 | 355.00 | 348.88 | 0.57% | 79,800 |
| Jan 7, 2026 | 347.00 | 355.00 | 343.00 | 353.00 | 346.91 | 1.44% | 107,600 |
| Jan 6, 2026 | 345.00 | 350.00 | 344.00 | 348.00 | 342.00 | 1.16% | 53,700 |
| Jan 5, 2026 | 339.00 | 344.00 | 337.00 | 344.00 | 338.07 | 2.69% | 62,100 |
| Dec 30, 2025 | 341.00 | 341.00 | 335.00 | 335.00 | 329.22 | -2.33% | 35,700 |
| Dec 29, 2025 | 345.00 | 347.00 | 342.00 | 343.00 | 337.09 | - | 59,200 |
| Dec 26, 2025 | 347.00 | 347.00 | 341.00 | 343.00 | 337.09 | -0.58% | 107,300 |
| Dec 25, 2025 | 342.00 | 346.00 | 339.00 | 345.00 | 339.05 | 0.88% | 61,500 |
| Dec 24, 2025 | 343.00 | 344.00 | 339.00 | 342.00 | 336.10 | - | 51,900 |
| Dec 23, 2025 | 336.00 | 342.00 | 336.00 | 342.00 | 336.10 | 0.88% | 48,200 |
| Dec 22, 2025 | 340.00 | 343.00 | 334.00 | 339.00 | 333.16 | 0.30% | 82,300 |
| Dec 19, 2025 | 332.00 | 340.00 | 331.00 | 338.00 | 332.17 | 2.11% | 54,800 |
| Dec 18, 2025 | 326.00 | 332.00 | 326.00 | 331.00 | 325.29 | 1.53% | 54,000 |
| Dec 17, 2025 | 325.00 | 327.00 | 320.00 | 326.00 | 320.38 | 0.31% | 43,600 |
| Dec 16, 2025 | 333.00 | 333.00 | 325.00 | 325.00 | 319.40 | -2.11% | 60,800 |
| Dec 15, 2025 | 328.00 | 333.00 | 327.00 | 332.00 | 326.28 | 0.30% | 63,000 |
| Dec 12, 2025 | 330.00 | 333.00 | 329.00 | 331.00 | 325.29 | 0.61% | 73,600 |
| Dec 11, 2025 | 336.00 | 337.00 | 329.00 | 329.00 | 323.33 | -1.79% | 111,300 |
| Dec 10, 2025 | 336.00 | 339.00 | 334.00 | 335.00 | 329.22 | -0.30% | 67,400 |
| Dec 9, 2025 | 341.00 | 341.00 | 334.00 | 336.00 | 330.21 | -0.88% | 62,400 |
| Dec 8, 2025 | 339.00 | 339.00 | 334.00 | 339.00 | 333.16 | 0.30% | 52,700 |
| Dec 5, 2025 | 345.00 | 345.00 | 336.00 | 338.00 | 332.17 | -2.03% | 180,300 |
| Dec 4, 2025 | 348.00 | 350.00 | 343.00 | 345.00 | 339.05 | -1.15% | 68,700 |
| Dec 3, 2025 | 346.00 | 351.00 | 345.00 | 349.00 | 342.98 | 1.16% | 58,800 |
| Dec 2, 2025 | 353.00 | 353.00 | 343.00 | 345.00 | 339.05 | -2.27% | 75,000 |
| Dec 1, 2025 | 364.00 | 364.00 | 348.00 | 353.00 | 346.91 | -2.22% | 122,700 |