Want to see JP:4264 full AI Analyst Report?
SECURE,INC. (4264) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,268.00 | 1,274.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.11% | 36,800 | 1.67 |
| Oct 29, 2026 | 1,309.00 | 1,316.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.69% | 32,900 | 1.52 |
| Oct 28, 2026 | 1,306.00 | 1,323.00 | 1,295.00 | 1,300.00 | 1,300.00 | +1.88% | 58,000 | 2.80 |
| Oct 27, 2026 | 1,269.00 | 1,290.00 | 1,265.00 | 1,276.00 | 1,276.00 | +0.63% | 33,700 | 1.66 |
| Oct 26, 2026 | 1,274.00 | 1,281.00 | 1,258.00 | 1,268.00 | 1,268.00 | -1.40% | 42,700 | 2.17 |
| Oct 23, 2026 | 1,291.00 | 1,310.00 | 1,260.00 | 1,286.00 | 1,286.00 | -1.08% | 42,200 | 2.22 |
| Oct 22, 2026 | 1,297.00 | 1,356.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.38% | 59,600 | 3.29 |
| Oct 21, 2026 | 1,322.00 | 1,334.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.58% | 14,800 | 0.83 |
| Oct 20, 2026 | 1,340.00 | 1,340.00 | 1,314.00 | 1,326.00 | 1,326.00 | -0.15% | 20,400 | 1.16 |
| Oct 19, 2026 | 1,305.00 | 1,328.00 | 1,275.00 | 1,328.00 | 1,328.00 | +1.68% | 20,600 | 1.19 |
| Oct 16, 2026 | 1,310.00 | 1,316.00 | 1,291.00 | 1,306.00 | 1,306.00 | +0.08% | 31,900 | 1.90 |
| Oct 15, 2026 | 1,363.00 | 1,363.00 | 1,296.00 | 1,305.00 | 1,305.00 | -4.67% | 72,500 | 4.63 |
| Oct 14, 2026 | 1,387.00 | 1,392.00 | 1,361.00 | 1,369.00 | 1,369.00 | -1.65% | 18,000 | 1.16 |
| Oct 13, 2026 | 1,443.00 | 1,443.00 | 1,388.00 | 1,392.00 | 1,392.00 | -1.49% | 47,400 | 3.21 |
| Oct 12, 2026 | 1,413.00 | 1,415.00 | 1,340.00 | 1,413.00 | 1,413.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,345.00 | 1,415.00 | 1,340.00 | 1,413.00 | 1,413.00 | +3.90% | 55,200 | 3.92 |
| Oct 08, 2026 | 1,370.00 | 1,400.00 | 1,357.00 | 1,360.00 | 1,360.00 | -2.16% | 32,000 | 2.35 |
| Oct 07, 2026 | 1,400.00 | 1,409.00 | 1,383.00 | 1,390.00 | 1,390.00 | -0.64% | 25,900 | 1.95 |
| Oct 06, 2026 | 1,351.00 | 1,416.00 | 1,345.00 | 1,399.00 | 1,399.00 | +2.64% | 55,500 | 4.46 |
| Oct 05, 2026 | 1,355.00 | 1,367.00 | 1,349.00 | 1,363.00 | 1,363.00 | +0.37% | 17,800 | 1.45 |
| Oct 02, 2026 | 1,381.00 | 1,381.00 | 1,352.00 | 1,358.00 | 1,358.00 | -1.67% | 24,800 | 2.01 |
| Oct 01, 2026 | 1,365.00 | 1,390.00 | 1,361.00 | 1,381.00 | 1,381.00 | -0.22% | 23,800 | 1.98 |
| Sep 30, 2026 | 1,372.00 | 1,396.00 | 1,362.00 | 1,384.00 | 1,384.00 | +0.58% | 22,100 | 1.88 |
| Sep 29, 2026 | 1,380.00 | 1,381.00 | 1,365.00 | 1,376.00 | 1,376.00 | -1.08% | 31,000 | 2.73 |
| Sep 28, 2026 | 1,402.00 | 1,413.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.63% | 23,900 | 2.16 |
| Sep 25, 2026 | 1,411.00 | 1,418.00 | 1,407.00 | 1,414.00 | 1,414.00 | -0.42% | 13,800 | 1.27 |
| Sep 24, 2026 | 1,400.00 | 1,432.00 | 1,398.00 | 1,420.00 | 1,420.00 | +1.21% | 17,100 | 1.60 |
| Sep 23, 2026 | 1,383.00 | 1,410.00 | 1,383.00 | 1,403.00 | 1,403.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,383.00 | 1,410.00 | 1,383.00 | 1,403.00 | 1,403.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,383.00 | 1,410.00 | 1,383.00 | 1,403.00 | 1,403.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,383.00 | 1,410.00 | 1,383.00 | 1,403.00 | 1,403.00 | +0.72% | 18,000 | 1.65 |
| Sep 17, 2026 | 1,386.00 | 1,404.00 | 1,381.00 | 1,393.00 | 1,393.00 | -1.62% | 26,000 | 2.40 |
| Sep 16, 2026 | 1,420.00 | 1,430.00 | 1,397.00 | 1,416.00 | 1,416.00 | -2.34% | 19,900 | 1.86 |
| Sep 15, 2026 | 1,425.00 | 1,457.00 | 1,419.00 | 1,450.00 | 1,450.00 | +1.54% | 11,900 | 1.11 |
| Sep 14, 2026 | 1,367.00 | 1,428.00 | 1,365.00 | 1,428.00 | 1,428.00 | +3.48% | 17,300 | 1.54 |
| Sep 11, 2026 | 1,379.00 | 1,398.00 | 1,368.00 | 1,380.00 | 1,380.00 | -1.08% | 38,900 | 3.63 |
| Sep 10, 2026 | 1,400.00 | 1,408.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.71% | 35,400 | 3.43 |
| Sep 09, 2026 | 1,436.00 | 1,436.00 | 1,403.00 | 1,405.00 | 1,405.00 | -3.17% | 41,400 | 4.20 |
| Sep 08, 2026 | 1,453.00 | 1,465.00 | 1,443.00 | 1,451.00 | 1,451.00 | +0.07% | 6,300 | 0.62 |
| Sep 07, 2026 | 1,452.00 | 1,455.00 | 1,441.00 | 1,450.00 | 1,450.00 | +0.00% | 14,100 | 1.38 |
| Sep 04, 2026 | 1,447.00 | 1,455.00 | 1,442.00 | 1,450.00 | 1,450.00 | +0.00% | 11,000 | 1.07 |
| Sep 03, 2026 | 1,460.00 | 1,460.00 | 1,447.00 | 1,450.00 | 1,450.00 | -0.14% | 6,800 | 0.63 |
| Sep 02, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,452.00 | 1,452.00 | -0.75% | 10,500 | 0.98 |
| Sep 01, 2026 | 1,500.00 | 1,500.00 | 1,463.00 | 1,463.00 | 1,463.00 | -2.14% | 13,500 | 1.26 |
| Aug 31, 2026 | 1,460.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,495.00 | +2.61% | 14,400 | 1.36 |
| Aug 28, 2026 | 1,445.00 | 1,469.00 | 1,445.00 | 1,457.00 | 1,457.00 | +0.48% | 13,700 | 1.29 |
| Aug 27, 2026 | 1,455.00 | 1,464.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 18,100 | 1.73 |
| Aug 26, 2026 | 1,463.00 | 1,466.00 | 1,457.00 | 1,460.00 | 1,460.00 | -0.95% | 13,800 | 1.33 |
| Aug 25, 2026 | 1,479.00 | 1,479.00 | 1,461.00 | 1,474.00 | 1,474.00 | -0.61% | 16,700 | 1.60 |
| Aug 24, 2026 | 1,501.00 | 1,519.00 | 1,483.00 | 1,483.00 | 1,483.00 | -1.20% | 11,500 | 1.10 |
