Skip to main content
Global Security Experts Inc. (TYO:4417)
Japan flag Japan · Delayed Price · Currency is JPY
2,427.00
+73.00 (3.10%)
Mar 10, 2026, 9:34 AM JST

Global Security Experts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,360.002,382.002,300.002,354.002,354.00-6.22%125,400
Mar 6, 20262,409.002,537.002,361.002,510.002,510.003.51%182,600
Mar 5, 20262,341.002,425.002,301.002,425.002,425.005.85%167,500
Mar 4, 20262,299.002,351.002,270.002,291.002,291.00-4.50%224,900
Mar 3, 20262,560.002,580.002,341.002,399.002,399.00-6.07%197,300
Mar 2, 20262,526.002,570.002,480.002,554.002,554.00-4.56%137,700
Feb 27, 20262,605.002,676.002,553.002,676.002,676.005.85%170,000
Feb 26, 20262,475.002,566.002,422.002,528.002,528.003.06%122,600
Feb 25, 20262,261.002,477.002,200.002,453.002,453.008.54%409,900
Feb 24, 20262,575.002,590.002,260.002,260.002,260.00-18.12%506,700
Feb 20, 20262,754.002,775.002,728.002,760.002,760.00-1.08%55,000
Feb 19, 20262,710.002,820.002,710.002,790.002,790.003.33%206,400
Feb 18, 20262,750.002,750.002,666.002,700.002,700.00-3.30%125,800
Feb 17, 20262,816.002,825.002,744.002,792.002,792.00-0.14%82,500
Feb 16, 20262,657.002,805.002,657.002,796.002,796.004.41%118,600
Feb 13, 20262,749.002,753.002,656.002,678.002,678.00-4.22%143,300
Feb 12, 20262,900.002,909.002,756.002,796.002,796.00-5.16%188,300
Feb 10, 20262,840.002,978.002,825.002,948.002,948.004.80%153,600
Feb 9, 20262,771.002,816.002,731.002,813.002,813.003.84%134,500
Feb 6, 20262,690.002,719.002,596.002,709.002,709.00-0.73%185,000
Feb 5, 20262,797.002,797.002,700.002,729.002,729.00-3.12%197,300
Feb 4, 20262,899.002,909.002,800.002,817.002,817.00-3.16%138,600
Feb 3, 20262,975.002,985.002,889.002,909.002,909.00-0.85%117,000
Feb 2, 20262,989.003,055.002,934.002,934.002,934.00-0.71%135,300
Jan 30, 20263,025.003,025.002,941.002,955.002,955.00-2.31%127,600
Jan 29, 20263,025.003,055.002,992.003,025.003,025.00-0.33%78,600
Jan 28, 20263,105.003,105.003,020.003,035.003,035.00-3.50%81,100
Jan 27, 20263,155.003,170.003,100.003,145.003,145.00-0.16%48,000
Jan 26, 20263,155.003,205.003,145.003,150.003,150.00-0.16%62,200
Jan 23, 20263,180.003,220.003,125.003,155.003,155.000.64%66,600
Jan 22, 20263,285.003,290.003,120.003,135.003,135.00-4.86%115,300
Jan 21, 20263,240.003,310.003,220.003,295.003,295.00-3.37%80,400
Jan 20, 20263,560.003,565.003,375.003,410.003,410.00-3.81%90,100
Jan 19, 20263,630.003,630.003,530.003,545.003,545.00-0.42%55,200
Jan 16, 20263,615.003,675.003,510.003,560.003,560.00-1.79%102,900
Jan 15, 20263,455.003,625.003,450.003,625.003,625.004.77%103,100
Jan 14, 20263,550.003,565.003,425.003,460.003,460.00-1.14%79,700
Jan 13, 20263,565.003,565.003,460.003,500.003,500.001.01%101,200
Jan 9, 20263,415.003,470.003,395.003,465.003,465.002.21%65,200
Jan 8, 20263,395.003,445.003,360.003,390.003,390.000.59%59,700
Jan 7, 20263,390.003,390.003,315.003,370.003,370.00-0.74%74,200
Jan 6, 20263,260.003,405.003,210.003,395.003,395.005.76%112,500
Jan 5, 20263,215.003,235.003,165.003,210.003,210.000.31%63,100
Dec 30, 20253,210.003,255.003,125.003,200.003,200.00-0.62%77,200
Dec 29, 20253,270.003,270.003,205.003,220.003,220.00-0.62%71,300
Dec 26, 20253,230.003,315.003,215.003,240.003,240.001.73%146,300
Dec 25, 20253,050.003,205.003,010.003,185.003,185.007.09%142,400
Dec 24, 20253,005.003,045.002,964.002,974.002,974.00-0.87%89,300
Dec 23, 20252,889.003,015.002,877.003,000.003,000.004.49%127,700
Dec 22, 20252,927.002,927.002,811.002,871.002,871.00-0.79%135,900
Dec 19, 20252,850.002,904.002,850.002,894.002,894.000.49%88,200
Dec 18, 20252,878.002,919.002,860.002,880.002,880.00-0.55%51,300
Dec 17, 20252,927.002,952.002,870.002,896.002,896.00-1.03%72,600
Dec 16, 20253,000.003,000.002,921.002,926.002,926.00-2.40%44,700
Dec 15, 20252,930.003,015.002,911.002,998.002,998.00-2.35%117,300
Dec 12, 20253,110.003,125.003,035.003,070.003,070.000.33%63,600
Dec 11, 20253,170.003,170.003,055.003,060.003,060.00-3.47%71,300
Dec 10, 20253,160.003,210.003,135.003,170.003,170.00-1.09%55,500
Dec 9, 20253,320.003,320.003,175.003,205.003,205.00-4.61%83,600
Dec 8, 20253,415.003,415.003,335.003,360.003,360.002.60%54,500
Dec 5, 20253,325.003,350.003,265.003,275.003,275.00-1.50%35,700
Dec 4, 20253,250.003,365.003,250.003,325.003,325.001.84%40,100
Dec 3, 20253,235.003,290.003,200.003,265.003,265.000.15%51,000
Dec 2, 20253,350.003,350.003,235.003,260.003,260.00-2.25%62,600
Dec 1, 20253,505.003,510.003,325.003,335.003,335.00-3.75%55,200
Nov 28, 20253,375.003,485.003,315.003,465.003,465.004.84%55,400
Nov 27, 20253,330.003,355.003,295.003,305.003,305.00-0.60%48,300
Nov 26, 20253,410.003,420.003,300.003,325.003,325.000.91%56,100
Nov 25, 20253,410.003,410.003,270.003,295.003,295.00-1.79%53,300
Nov 21, 20253,330.003,380.003,265.003,355.003,355.000.90%41,800
Nov 20, 20253,430.003,440.003,315.003,325.003,325.00-1.63%48,100
Nov 19, 20253,400.003,430.003,325.003,380.003,380.00-1.02%71,400
Nov 18, 20253,525.003,530.003,390.003,415.003,415.00-4.74%67,000
Nov 17, 20253,550.003,585.003,505.003,585.003,585.001.27%41,100
Nov 14, 20253,550.003,635.003,505.003,540.003,540.00-1.39%49,300
Nov 13, 20253,745.003,745.003,580.003,590.003,590.00-3.88%73,000
Nov 12, 20253,695.003,735.003,615.003,735.003,735.002.89%62,200
Nov 11, 20253,605.003,645.003,560.003,630.003,630.002.69%57,300
Nov 10, 20253,500.003,610.003,500.003,535.003,535.001.14%67,600
Nov 7, 20253,430.003,500.003,425.003,495.003,495.00-0.14%48,100
Nov 6, 20253,560.003,610.003,495.003,500.003,500.00-1.13%53,900
Nov 5, 20253,525.003,560.003,395.003,540.003,540.00-0.84%103,100
Nov 4, 20253,740.003,755.003,510.003,570.003,570.00-3.64%133,900
Oct 31, 20253,625.003,770.003,580.003,705.003,705.00-8.41%270,000
Oct 30, 20253,915.004,110.003,870.004,045.004,045.005.20%183,700
Oct 29, 20253,990.004,000.003,835.003,845.003,845.00-4.59%89,500
Oct 28, 20254,030.004,100.003,970.004,030.004,030.00-1.10%117,200
Oct 27, 20254,330.004,330.004,030.004,075.004,075.00-1.33%145,200
Oct 24, 20254,000.004,135.003,910.004,130.004,130.004.42%132,500
Oct 23, 20253,915.003,980.003,860.003,955.003,955.00-0.50%97,400
Oct 22, 20253,885.004,070.003,850.003,975.003,975.00-6.14%282,000
Oct 21, 20254,200.004,575.004,140.004,235.004,235.002.42%684,200
Oct 20, 20253,810.004,200.003,780.004,135.004,135.0017.14%429,000
Oct 17, 20253,405.003,550.003,395.003,530.003,530.005.85%116,000
Oct 16, 20253,380.003,395.003,265.003,335.003,335.001.52%45,700
Oct 15, 20253,180.003,345.003,175.003,285.003,285.003.30%72,400
Oct 14, 20253,350.003,400.003,160.003,180.003,180.00-7.29%95,400
Oct 10, 20253,490.003,515.003,415.003,430.003,430.00-2.83%49,200
Oct 9, 20253,600.003,620.003,495.003,530.003,530.00-1.40%59,600
Oct 8, 20253,500.003,595.003,435.003,580.003,580.001.56%53,600