Secure, Inc. (TYO:4264)
Japan
· Delayed Price · Currency is JPY 1,857.00
-22.00 (-1.17%)
At close: Mar 9, 2026
Secure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,790.00 | 1,857.00 | 1,762.00 | 1,857.00 | 1,857.00 | -1.17% | 22,900 |
| Mar 6, 2026 | 1,919.00 | 1,920.00 | 1,846.00 | 1,879.00 | 1,879.00 | -1.05% | 27,600 |
| Mar 5, 2026 | 1,769.00 | 1,916.00 | 1,769.00 | 1,899.00 | 1,899.00 | 11.64% | 49,000 |
| Mar 4, 2026 | 1,742.00 | 1,788.00 | 1,688.00 | 1,701.00 | 1,701.00 | -4.55% | 27,100 |
| Mar 3, 2026 | 1,810.00 | 1,831.00 | 1,780.00 | 1,782.00 | 1,782.00 | -1.05% | 22,400 |
| Mar 2, 2026 | 1,854.00 | 1,893.00 | 1,801.00 | 1,801.00 | 1,801.00 | -4.91% | 20,800 |
| Feb 27, 2026 | 1,889.00 | 1,895.00 | 1,836.00 | 1,894.00 | 1,894.00 | 0.26% | 31,300 |
| Feb 26, 2026 | 1,847.00 | 1,908.00 | 1,831.00 | 1,889.00 | 1,889.00 | 3.79% | 57,500 |
| Feb 25, 2026 | 1,839.00 | 1,845.00 | 1,786.00 | 1,820.00 | 1,820.00 | -1.03% | 30,900 |
| Feb 24, 2026 | 1,779.00 | 1,867.00 | 1,741.00 | 1,839.00 | 1,839.00 | 6.67% | 54,400 |
| Feb 20, 2026 | 1,730.00 | 1,771.00 | 1,666.00 | 1,724.00 | 1,724.00 | 0.06% | 51,800 |
| Feb 19, 2026 | 1,665.00 | 1,740.00 | 1,665.00 | 1,723.00 | 1,723.00 | 5.45% | 50,100 |
| Feb 18, 2026 | 1,650.00 | 1,665.00 | 1,630.00 | 1,634.00 | 1,634.00 | -0.97% | 13,100 |
| Feb 17, 2026 | 1,665.00 | 1,675.00 | 1,625.00 | 1,650.00 | 1,650.00 | -0.90% | 15,700 |
| Feb 16, 2026 | 1,779.00 | 1,779.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.36% | 54,400 |
| Feb 13, 2026 | 1,599.00 | 1,660.00 | 1,570.00 | 1,659.00 | 1,659.00 | 3.62% | 49,200 |
| Feb 12, 2026 | 1,582.00 | 1,609.00 | 1,582.00 | 1,601.00 | 1,601.00 | 1.20% | 19,800 |
| Feb 10, 2026 | 1,544.00 | 1,584.00 | 1,529.00 | 1,582.00 | 1,582.00 | 3.33% | 18,400 |
| Feb 9, 2026 | 1,533.00 | 1,545.00 | 1,515.00 | 1,531.00 | 1,531.00 | 0.26% | 22,900 |
| Feb 6, 2026 | 1,502.00 | 1,532.00 | 1,447.00 | 1,527.00 | 1,527.00 | -3.78% | 61,500 |
| Feb 5, 2026 | 1,565.00 | 1,589.00 | 1,563.00 | 1,587.00 | 1,587.00 | 1.41% | 9,800 |
| Feb 4, 2026 | 1,575.00 | 1,578.00 | 1,555.00 | 1,565.00 | 1,565.00 | -0.63% | 12,500 |
| Feb 3, 2026 | 1,566.00 | 1,575.00 | 1,544.00 | 1,575.00 | 1,575.00 | 0.57% | 8,200 |
| Feb 2, 2026 | 1,554.00 | 1,599.00 | 1,542.00 | 1,566.00 | 1,566.00 | 1.75% | 20,900 |
| Jan 30, 2026 | 1,536.00 | 1,544.00 | 1,527.00 | 1,539.00 | 1,539.00 | -0.65% | 6,900 |
| Jan 29, 2026 | 1,563.00 | 1,569.00 | 1,525.00 | 1,549.00 | 1,549.00 | -0.90% | 17,100 |
| Jan 28, 2026 | 1,535.00 | 1,563.00 | 1,514.00 | 1,563.00 | 1,563.00 | 2.02% | 28,900 |
| Jan 27, 2026 | 1,526.00 | 1,532.00 | 1,503.00 | 1,532.00 | 1,532.00 | 0.79% | 7,100 |
| Jan 26, 2026 | 1,505.00 | 1,521.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.13% | 6,400 |
| Jan 23, 2026 | 1,529.00 | 1,529.00 | 1,502.00 | 1,503.00 | 1,503.00 | -0.79% | 10,600 |
| Jan 22, 2026 | 1,497.00 | 1,523.00 | 1,482.00 | 1,515.00 | 1,515.00 | 3.20% | 14,300 |
| Jan 21, 2026 | 1,496.00 | 1,496.00 | 1,464.00 | 1,468.00 | 1,468.00 | -2.33% | 10,500 |
| Jan 20, 2026 | 1,530.00 | 1,530.00 | 1,499.00 | 1,503.00 | 1,503.00 | -2.72% | 8,100 |
| Jan 19, 2026 | 1,520.00 | 1,545.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1.91% | 10,500 |
| Jan 16, 2026 | 1,547.00 | 1,547.00 | 1,500.00 | 1,516.00 | 1,516.00 | -0.20% | 10,800 |
| Jan 15, 2026 | 1,480.00 | 1,520.00 | 1,480.00 | 1,519.00 | 1,519.00 | 2.64% | 15,400 |
| Jan 14, 2026 | 1,469.00 | 1,480.00 | 1,458.00 | 1,480.00 | 1,480.00 | 2.07% | 5,300 |
| Jan 13, 2026 | 1,463.00 | 1,479.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.82% | 15,000 |
| Jan 9, 2026 | 1,465.00 | 1,472.00 | 1,444.00 | 1,462.00 | 1,462.00 | -0.27% | 9,600 |
| Jan 8, 2026 | 1,488.00 | 1,498.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.08% | 8,500 |
| Jan 7, 2026 | 1,463.00 | 1,502.00 | 1,463.00 | 1,482.00 | 1,482.00 | 1.30% | 13,300 |
| Jan 6, 2026 | 1,462.00 | 1,481.00 | 1,459.00 | 1,463.00 | 1,463.00 | 0.07% | 9,700 |
| Jan 5, 2026 | 1,450.00 | 1,474.00 | 1,450.00 | 1,462.00 | 1,462.00 | 0.83% | 10,500 |
| Dec 30, 2025 | 1,422.00 | 1,465.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.69% | 8,100 |
| Dec 29, 2025 | 1,420.00 | 1,450.00 | 1,404.00 | 1,440.00 | 1,440.00 | 2.64% | 7,500 |
| Dec 26, 2025 | 1,418.00 | 1,424.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.64% | 18,900 |
| Dec 25, 2025 | 1,405.00 | 1,420.00 | 1,405.00 | 1,412.00 | 1,412.00 | 0.50% | 9,600 |
| Dec 24, 2025 | 1,412.00 | 1,423.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.26% | 6,800 |
| Dec 23, 2025 | 1,407.00 | 1,445.00 | 1,392.00 | 1,423.00 | 1,423.00 | 1.14% | 21,300 |
| Dec 22, 2025 | 1,393.00 | 1,418.00 | 1,377.00 | 1,407.00 | 1,407.00 | 2.18% | 21,200 |
| Dec 19, 2025 | 1,356.00 | 1,390.00 | 1,356.00 | 1,377.00 | 1,377.00 | 0.95% | 7,600 |
| Dec 18, 2025 | 1,354.00 | 1,364.00 | 1,350.00 | 1,364.00 | 1,364.00 | 0.66% | 11,900 |
| Dec 17, 2025 | 1,384.00 | 1,387.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.45% | 12,000 |
| Dec 16, 2025 | 1,375.00 | 1,378.00 | 1,362.00 | 1,375.00 | 1,375.00 | - | 7,300 |
| Dec 15, 2025 | 1,363.00 | 1,389.00 | 1,363.00 | 1,375.00 | 1,375.00 | 0.73% | 12,900 |
| Dec 12, 2025 | 1,365.00 | 1,388.00 | 1,364.00 | 1,365.00 | 1,365.00 | -1.30% | 8,100 |
| Dec 11, 2025 | 1,400.00 | 1,403.00 | 1,366.00 | 1,383.00 | 1,383.00 | -0.93% | 5,700 |
| Dec 10, 2025 | 1,387.00 | 1,405.00 | 1,376.00 | 1,396.00 | 1,396.00 | 0.72% | 8,500 |
| Dec 9, 2025 | 1,414.00 | 1,414.00 | 1,385.00 | 1,386.00 | 1,386.00 | -1.98% | 6,700 |
| Dec 8, 2025 | 1,391.00 | 1,415.00 | 1,390.00 | 1,414.00 | 1,414.00 | 1.51% | 13,600 |
| Dec 5, 2025 | 1,385.00 | 1,398.00 | 1,376.00 | 1,393.00 | 1,393.00 | 0.36% | 6,800 |
| Dec 4, 2025 | 1,360.00 | 1,404.00 | 1,360.00 | 1,388.00 | 1,388.00 | 1.24% | 11,300 |
| Dec 3, 2025 | 1,361.00 | 1,371.00 | 1,340.00 | 1,371.00 | 1,371.00 | 0.81% | 11,000 |
| Dec 2, 2025 | 1,416.00 | 1,416.00 | 1,354.00 | 1,360.00 | 1,360.00 | -3.89% | 23,400 |
| Dec 1, 2025 | 1,470.00 | 1,470.00 | 1,415.00 | 1,415.00 | 1,415.00 | -3.74% | 13,200 |
| Nov 28, 2025 | 1,404.00 | 1,470.00 | 1,404.00 | 1,470.00 | 1,470.00 | 4.70% | 15,500 |
| Nov 27, 2025 | 1,382.00 | 1,410.00 | 1,382.00 | 1,404.00 | 1,404.00 | 1.59% | 8,100 |
| Nov 26, 2025 | 1,381.00 | 1,397.00 | 1,350.00 | 1,382.00 | 1,382.00 | 2.22% | 13,800 |
| Nov 25, 2025 | 1,400.00 | 1,404.00 | 1,352.00 | 1,352.00 | 1,352.00 | -3.08% | 14,800 |
| Nov 21, 2025 | 1,351.00 | 1,409.00 | 1,350.00 | 1,395.00 | 1,395.00 | 2.20% | 15,400 |
| Nov 20, 2025 | 1,413.00 | 1,413.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.44% | 35,000 |
| Nov 19, 2025 | 1,414.00 | 1,424.00 | 1,383.00 | 1,385.00 | 1,385.00 | -2.05% | 16,300 |
| Nov 18, 2025 | 1,450.00 | 1,450.00 | 1,414.00 | 1,414.00 | 1,414.00 | -2.75% | 20,100 |
| Nov 17, 2025 | 1,489.00 | 1,489.00 | 1,440.00 | 1,454.00 | 1,454.00 | -2.15% | 17,300 |
| Nov 14, 2025 | 1,419.00 | 1,510.00 | 1,404.00 | 1,486.00 | 1,486.00 | -7.07% | 54,900 |
| Nov 13, 2025 | 1,585.00 | 1,601.00 | 1,563.00 | 1,599.00 | 1,599.00 | 0.88% | 25,100 |
| Nov 12, 2025 | 1,541.00 | 1,585.00 | 1,541.00 | 1,585.00 | 1,585.00 | 3.06% | 10,800 |
| Nov 11, 2025 | 1,546.00 | 1,550.00 | 1,529.00 | 1,538.00 | 1,538.00 | 0.33% | 8,900 |
| Nov 10, 2025 | 1,529.00 | 1,536.00 | 1,504.00 | 1,533.00 | 1,533.00 | 2.06% | 10,100 |
| Nov 7, 2025 | 1,490.00 | 1,503.00 | 1,485.00 | 1,502.00 | 1,502.00 | 0.81% | 10,200 |
| Nov 6, 2025 | 1,537.00 | 1,537.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.04% | 12,900 |
| Nov 5, 2025 | 1,546.00 | 1,546.00 | 1,488.00 | 1,521.00 | 1,521.00 | -1.62% | 30,200 |
| Nov 4, 2025 | 1,528.00 | 1,549.00 | 1,528.00 | 1,546.00 | 1,546.00 | -0.06% | 4,800 |
| Oct 31, 2025 | 1,550.00 | 1,556.00 | 1,532.00 | 1,547.00 | 1,547.00 | -0.51% | 5,900 |
| Oct 30, 2025 | 1,547.00 | 1,559.00 | 1,514.00 | 1,555.00 | 1,555.00 | -0.38% | 14,500 |
| Oct 29, 2025 | 1,610.00 | 1,615.00 | 1,550.00 | 1,561.00 | 1,561.00 | -3.04% | 19,600 |
| Oct 28, 2025 | 1,633.00 | 1,638.00 | 1,590.00 | 1,610.00 | 1,610.00 | -0.19% | 12,200 |
| Oct 27, 2025 | 1,605.00 | 1,622.00 | 1,598.00 | 1,613.00 | 1,613.00 | 1.19% | 10,700 |
| Oct 24, 2025 | 1,607.00 | 1,607.00 | 1,585.00 | 1,594.00 | 1,594.00 | -0.19% | 4,900 |
| Oct 23, 2025 | 1,613.00 | 1,620.00 | 1,582.00 | 1,597.00 | 1,597.00 | -0.99% | 6,700 |
| Oct 22, 2025 | 1,595.00 | 1,613.00 | 1,595.00 | 1,613.00 | 1,613.00 | 0.94% | 10,300 |
| Oct 21, 2025 | 1,586.00 | 1,605.00 | 1,560.00 | 1,598.00 | 1,598.00 | 1.98% | 23,400 |
| Oct 20, 2025 | 1,520.00 | 1,584.00 | 1,519.00 | 1,567.00 | 1,567.00 | 3.71% | 22,400 |
| Oct 17, 2025 | 1,511.00 | 1,525.00 | 1,493.00 | 1,511.00 | 1,511.00 | -0.46% | 23,100 |
| Oct 16, 2025 | 1,542.00 | 1,555.00 | 1,508.00 | 1,518.00 | 1,518.00 | -1.43% | 13,400 |
| Oct 15, 2025 | 1,491.00 | 1,540.00 | 1,481.00 | 1,540.00 | 1,540.00 | 3.98% | 18,500 |
| Oct 14, 2025 | 1,538.00 | 1,538.00 | 1,479.00 | 1,481.00 | 1,481.00 | -4.57% | 51,000 |
| Oct 10, 2025 | 1,581.00 | 1,581.00 | 1,551.00 | 1,552.00 | 1,552.00 | -2.14% | 15,500 |
| Oct 9, 2025 | 1,593.00 | 1,593.00 | 1,572.00 | 1,586.00 | 1,586.00 | -0.44% | 10,100 |
| Oct 8, 2025 | 1,580.00 | 1,606.00 | 1,555.00 | 1,593.00 | 1,593.00 | 1.79% | 21,100 |