Skip to main content
Global Security Experts Inc. (TYO:4417)
Japan flag Japan · Delayed Price · Currency is JPY
2,500.00
+32.00 (1.30%)
Apr 28, 2026, 3:30 PM JST

Global Security Experts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,333.002,386.002,333.002,376.002,359.631.11%46,200
Mar 26, 20262,451.002,451.002,350.002,350.002,333.81-2.21%32,700
Mar 25, 20262,416.002,446.002,401.002,403.002,386.441.31%37,100
Mar 24, 20262,378.002,410.002,350.002,372.002,355.661.89%57,300
Mar 23, 20262,309.002,373.002,300.002,328.002,311.96-5.33%96,500
Mar 19, 20262,450.002,500.002,381.002,459.002,442.06-1.84%80,800
Mar 18, 20262,428.002,505.002,413.002,505.002,487.746.41%80,000
Mar 17, 20262,420.002,440.002,354.002,354.002,337.78-4.31%85,700
Mar 16, 20262,400.002,500.002,392.002,460.002,443.052.12%86,700
Mar 13, 20262,350.002,437.002,337.002,409.002,392.40-1.67%38,000
Mar 12, 20262,448.002,473.002,399.002,450.002,433.120.49%46,300
Mar 11, 20262,445.002,484.002,418.002,438.002,421.20-0.81%59,500
Mar 10, 20262,490.002,498.002,404.002,458.002,441.074.42%94,000
Mar 9, 20262,360.002,382.002,300.002,354.002,337.78-6.22%125,400
Mar 6, 20262,409.002,537.002,361.002,510.002,492.713.51%182,600
Mar 5, 20262,341.002,425.002,301.002,425.002,408.295.85%167,500
Mar 4, 20262,299.002,351.002,270.002,291.002,275.22-4.50%224,900
Mar 3, 20262,560.002,580.002,341.002,399.002,382.47-6.07%197,300
Mar 2, 20262,526.002,570.002,480.002,554.002,536.40-4.56%137,700
Feb 27, 20262,605.002,676.002,553.002,676.002,657.565.85%170,000
Feb 26, 20262,475.002,566.002,422.002,528.002,510.583.06%122,600
Feb 25, 20262,261.002,477.002,200.002,453.002,436.108.54%409,900
Feb 24, 20262,575.002,590.002,260.002,260.002,244.43-18.12%506,700
Feb 20, 20262,754.002,775.002,728.002,760.002,740.98-1.08%55,000
Feb 19, 20262,710.002,820.002,710.002,790.002,770.783.33%206,400
Feb 18, 20262,750.002,750.002,666.002,700.002,681.40-3.30%125,800
Feb 17, 20262,816.002,825.002,744.002,792.002,772.76-0.14%82,500
Feb 16, 20262,657.002,805.002,657.002,796.002,776.744.41%118,600
Feb 13, 20262,749.002,753.002,656.002,678.002,659.55-4.22%143,300
Feb 12, 20262,900.002,909.002,756.002,796.002,776.74-5.16%188,300
Feb 10, 20262,840.002,978.002,825.002,948.002,927.694.80%153,600
Feb 9, 20262,771.002,816.002,731.002,813.002,793.623.84%134,500
Feb 6, 20262,690.002,719.002,596.002,709.002,690.34-0.73%185,000
Feb 5, 20262,797.002,797.002,700.002,729.002,710.20-3.12%197,300
Feb 4, 20262,899.002,909.002,800.002,817.002,797.59-3.16%138,600
Feb 3, 20262,975.002,985.002,889.002,909.002,888.96-0.85%117,000
Feb 2, 20262,989.003,055.002,934.002,934.002,913.79-0.71%135,300
Jan 30, 20263,025.003,025.002,941.002,955.002,934.64-2.31%127,600
Jan 29, 20263,025.003,055.002,992.003,025.003,004.16-0.33%78,600
Jan 28, 20263,105.003,105.003,020.003,035.003,014.09-3.50%81,100
Jan 27, 20263,155.003,170.003,100.003,145.003,123.33-0.16%48,000
Jan 26, 20263,155.003,205.003,145.003,150.003,128.30-0.16%62,200
Jan 23, 20263,180.003,220.003,125.003,155.003,133.260.64%66,600
Jan 22, 20263,285.003,290.003,120.003,135.003,113.40-4.86%115,300
Jan 21, 20263,240.003,310.003,220.003,295.003,272.30-3.37%80,400
Jan 20, 20263,560.003,565.003,375.003,410.003,386.51-3.81%90,100
Jan 19, 20263,630.003,630.003,530.003,545.003,520.58-0.42%55,200
Jan 16, 20263,615.003,675.003,510.003,560.003,535.47-1.79%102,900
Jan 15, 20263,455.003,625.003,450.003,625.003,600.024.77%103,100
Jan 14, 20263,550.003,565.003,425.003,460.003,436.16-1.14%79,700
Jan 13, 20263,565.003,565.003,460.003,500.003,475.891.01%101,200
Jan 9, 20263,415.003,470.003,395.003,465.003,441.132.21%65,200
Jan 8, 20263,395.003,445.003,360.003,390.003,366.640.59%59,700
Jan 7, 20263,390.003,390.003,315.003,370.003,346.78-0.74%74,200
Jan 6, 20263,260.003,405.003,210.003,395.003,371.615.76%112,500
Jan 5, 20263,215.003,235.003,165.003,210.003,187.880.31%63,100
Dec 30, 20253,210.003,255.003,125.003,200.003,177.95-0.62%77,200
Dec 29, 20253,270.003,270.003,205.003,220.003,197.82-0.62%71,300
Dec 26, 20253,230.003,315.003,215.003,240.003,217.681.73%146,300
Dec 25, 20253,050.003,205.003,010.003,185.003,163.067.09%142,400
Dec 24, 20253,005.003,045.002,964.002,974.002,953.51-0.87%89,300
Dec 23, 20252,889.003,015.002,877.003,000.002,979.334.49%127,700
Dec 22, 20252,927.002,927.002,811.002,871.002,851.22-0.79%135,900
Dec 19, 20252,850.002,904.002,850.002,894.002,874.060.49%88,200
Dec 18, 20252,878.002,919.002,860.002,880.002,860.16-0.55%51,300
Dec 17, 20252,927.002,952.002,870.002,896.002,876.05-1.03%72,600
Dec 16, 20253,000.003,000.002,921.002,926.002,905.84-2.40%44,700
Dec 15, 20252,930.003,015.002,911.002,998.002,977.34-2.35%117,300
Dec 12, 20253,110.003,125.003,035.003,070.003,048.850.33%63,600
Dec 11, 20253,170.003,170.003,055.003,060.003,038.92-3.47%71,300
Dec 10, 20253,160.003,210.003,135.003,170.003,148.16-1.09%55,500
Dec 9, 20253,320.003,320.003,175.003,205.003,182.92-4.61%83,600
Dec 8, 20253,415.003,415.003,335.003,360.003,336.852.60%54,500
Dec 5, 20253,325.003,350.003,265.003,275.003,252.44-1.50%35,700
Dec 4, 20253,250.003,365.003,250.003,325.003,302.091.84%40,100
Dec 3, 20253,235.003,290.003,200.003,265.003,242.510.15%51,000
Dec 2, 20253,350.003,350.003,235.003,260.003,237.54-2.25%62,600
Dec 1, 20253,505.003,510.003,325.003,335.003,312.02-3.75%55,200