Advertisement
Global Security Experts Inc. (4417.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 5,800.00 | 5,840.00 | 5,620.00 | 5,640.00 | 5,640.00 | 24,300 |
| Oct 18, 2024 | 5,620.00 | 5,700.00 | 5,530.00 | 5,530.00 | 5,530.00 | 12,200 |
| Oct 17, 2024 | 5,760.00 | 5,760.00 | 5,600.00 | 5,610.00 | 5,610.00 | 17,900 |
| Oct 16, 2024 | 5,730.00 | 5,870.00 | 5,670.00 | 5,770.00 | 5,770.00 | 27,800 |
| Oct 15, 2024 | 6,000.00 | 6,000.00 | 5,830.00 | 5,830.00 | 5,830.00 | 21,300 |
| Oct 11, 2024 | 5,970.00 | 6,040.00 | 5,900.00 | 5,930.00 | 5,930.00 | 14,400 |
| Oct 10, 2024 | 6,050.00 | 6,150.00 | 5,940.00 | 5,970.00 | 5,970.00 | 32,600 |
| Oct 09, 2024 | 6,090.00 | 6,170.00 | 6,020.00 | 6,050.00 | 6,050.00 | 25,900 |
| Oct 08, 2024 | 6,090.00 | 6,120.00 | 6,020.00 | 6,050.00 | 6,050.00 | 30,200 |
| Oct 07, 2024 | 6,370.00 | 6,470.00 | 6,090.00 | 6,090.00 | 6,090.00 | 37,700 |
| Oct 04, 2024 | 6,220.00 | 6,500.00 | 6,220.00 | 6,230.00 | 6,230.00 | 28,600 |
| Oct 03, 2024 | 6,290.00 | 6,390.00 | 6,080.00 | 6,150.00 | 6,150.00 | 40,900 |
| Oct 02, 2024 | 6,380.00 | 6,490.00 | 6,000.00 | 6,010.00 | 6,010.00 | 61,300 |
| Oct 01, 2024 | 6,610.00 | 6,630.00 | 6,430.00 | 6,480.00 | 6,480.00 | 19,300 |
| Sep 30, 2024 | 6,530.00 | 6,760.00 | 6,530.00 | 6,600.00 | 6,600.00 | 53,500 |
| Sep 27, 2024 | 6,700.00 | 6,890.00 | 6,700.00 | 6,830.00 | 6,830.00 | 69,100 |
| Sep 26, 2024 | 6,620.00 | 6,690.00 | 6,470.00 | 6,640.00 | 6,640.00 | 43,300 |
| Sep 25, 2024 | 6,210.00 | 6,670.00 | 6,200.00 | 6,580.00 | 6,580.00 | 52,400 |
| Sep 24, 2024 | 6,410.00 | 6,410.00 | 6,170.00 | 6,170.00 | 6,170.00 | 46,300 |
| Sep 20, 2024 | 6,280.00 | 6,450.00 | 6,260.00 | 6,410.00 | 6,410.00 | 38,800 |
| Sep 19, 2024 | 6,290.00 | 6,300.00 | 6,130.00 | 6,280.00 | 6,280.00 | 34,300 |
| Sep 18, 2024 | 6,300.00 | 6,390.00 | 6,090.00 | 6,190.00 | 6,190.00 | 46,400 |
| Sep 17, 2024 | 6,300.00 | 6,400.00 | 6,060.00 | 6,250.00 | 6,250.00 | 47,300 |
| Sep 13, 2024 | 6,400.00 | 6,500.00 | 6,180.00 | 6,290.00 | 6,290.00 | 46,400 |
| Sep 12, 2024 | 6,040.00 | 6,450.00 | 5,990.00 | 6,400.00 | 6,400.00 | 100,200 |
| Sep 11, 2024 | 6,200.00 | 6,260.00 | 5,790.00 | 5,840.00 | 5,840.00 | 66,900 |
| Sep 10, 2024 | 6,130.00 | 6,250.00 | 6,000.00 | 6,000.00 | 6,000.00 | 46,000 |
| Sep 09, 2024 | 5,770.00 | 6,090.00 | 5,750.00 | 6,010.00 | 6,010.00 | 59,200 |
| Sep 06, 2024 | 6,020.00 | 6,120.00 | 5,850.00 | 5,990.00 | 5,990.00 | 63,100 |
| Sep 05, 2024 | 6,240.00 | 6,440.00 | 6,040.00 | 6,040.00 | 6,040.00 | 81,700 |
| Sep 04, 2024 | 6,340.00 | 6,650.00 | 6,280.00 | 6,400.00 | 6,400.00 | 67,000 |
| Sep 03, 2024 | 6,250.00 | 6,530.00 | 6,180.00 | 6,470.00 | 6,470.00 | 45,600 |
| Sep 02, 2024 | 6,490.00 | 6,500.00 | 6,330.00 | 6,330.00 | 6,330.00 | 63,500 |
| Aug 30, 2024 | 6,300.00 | 6,710.00 | 6,180.00 | 6,690.00 | 6,690.00 | 80,700 |
| Aug 29, 2024 | 6,260.00 | 6,370.00 | 6,200.00 | 6,300.00 | 6,300.00 | 68,900 |
| Aug 28, 2024 | 5,920.00 | 6,400.00 | 5,910.00 | 6,400.00 | 6,400.00 | 59,300 |
| Aug 27, 2024 | 5,960.00 | 6,020.00 | 5,880.00 | 6,020.00 | 6,020.00 | 28,500 |
| Aug 26, 2024 | 5,580.00 | 6,040.00 | 5,550.00 | 6,040.00 | 6,040.00 | 96,100 |
| Aug 23, 2024 | 5,370.00 | 5,600.00 | 5,350.00 | 5,550.00 | 5,550.00 | 18,200 |
| Aug 22, 2024 | 5,610.00 | 5,650.00 | 5,390.00 | 5,470.00 | 5,470.00 | 41,000 |
| Aug 21, 2024 | 5,680.00 | 5,720.00 | 5,530.00 | 5,610.00 | 5,610.00 | 19,900 |
| Aug 20, 2024 | 5,660.00 | 5,770.00 | 5,620.00 | 5,710.00 | 5,710.00 | 28,400 |
| Aug 19, 2024 | 5,390.00 | 5,650.00 | 5,300.00 | 5,560.00 | 5,560.00 | 38,000 |
| Aug 16, 2024 | 5,310.00 | 5,400.00 | 5,260.00 | 5,390.00 | 5,390.00 | 28,200 |
| Aug 15, 2024 | 5,840.00 | 5,840.00 | 5,200.00 | 5,220.00 | 5,220.00 | 48,700 |
| Aug 14, 2024 | 5,080.00 | 5,120.00 | 4,950.00 | 5,040.00 | 5,040.00 | 19,600 |
| Aug 13, 2024 | 5,000.00 | 5,070.00 | 4,965.00 | 5,010.00 | 5,010.00 | 17,200 |
| Aug 09, 2024 | 4,760.00 | 5,070.00 | 4,760.00 | 4,985.00 | 4,985.00 | 38,600 |
| Aug 08, 2024 | 4,550.00 | 4,790.00 | 4,550.00 | 4,730.00 | 4,730.00 | 29,400 |
| Aug 07, 2024 | 4,610.00 | 4,850.00 | 4,610.00 | 4,665.00 | 4,665.00 | 50,300 |
| Aug 06, 2024 | 4,740.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 17,500 |
| Aug 05, 2024 | 4,430.00 | 4,900.00 | 4,050.00 | 4,050.00 | 4,050.00 | 130,900 |
| Aug 02, 2024 | 4,775.00 | 4,775.00 | 4,610.00 | 4,630.00 | 4,630.00 | 92,700 |
| Aug 01, 2024 | 5,260.00 | 5,260.00 | 4,880.00 | 4,985.00 | 4,985.00 | 116,100 |
| Jul 31, 2024 | 5,000.00 | 5,620.00 | 5,000.00 | 5,490.00 | 5,490.00 | 134,500 |
| Jul 30, 2024 | 5,170.00 | 5,230.00 | 5,030.00 | 5,190.00 | 5,190.00 | 43,900 |
| Jul 29, 2024 | 5,170.00 | 5,190.00 | 5,080.00 | 5,170.00 | 5,170.00 | 33,900 |
| Jul 26, 2024 | 5,200.00 | 5,250.00 | 5,040.00 | 5,050.00 | 5,050.00 | 42,900 |
| Jul 25, 2024 | 5,240.00 | 5,370.00 | 5,160.00 | 5,160.00 | 5,160.00 | 52,500 |
| Jul 24, 2024 | 5,800.00 | 5,830.00 | 5,440.00 | 5,440.00 | 5,440.00 | 74,300 |
| Jul 23, 2024 | 5,560.00 | 5,900.00 | 5,560.00 | 5,840.00 | 5,840.00 | 50,800 |
| Jul 22, 2024 | 5,860.00 | 5,860.00 | 5,510.00 | 5,510.00 | 5,510.00 | 37,300 |
| Jul 19, 2024 | 5,840.00 | 5,990.00 | 5,790.00 | 5,800.00 | 5,800.00 | 34,400 |
| Jul 18, 2024 | 6,020.00 | 6,290.00 | 5,850.00 | 5,900.00 | 5,900.00 | 80,300 |
| Jul 17, 2024 | 5,700.00 | 6,060.00 | 5,660.00 | 6,060.00 | 6,060.00 | 70,200 |
| Jul 16, 2024 | 5,840.00 | 5,840.00 | 5,650.00 | 5,690.00 | 5,690.00 | 26,200 |
| Jul 12, 2024 | 5,310.00 | 5,890.00 | 5,310.00 | 5,770.00 | 5,770.00 | 81,000 |
| Jul 11, 2024 | 5,390.00 | 5,410.00 | 5,220.00 | 5,310.00 | 5,310.00 | 35,300 |
| Jul 10, 2024 | 5,590.00 | 5,590.00 | 5,280.00 | 5,360.00 | 5,360.00 | 58,800 |
| Jul 09, 2024 | 5,760.00 | 5,770.00 | 5,590.00 | 5,590.00 | 5,590.00 | 40,900 |
| Jul 08, 2024 | 5,770.00 | 5,940.00 | 5,620.00 | 5,860.00 | 5,860.00 | 58,800 |
| Jul 05, 2024 | 5,640.00 | 5,720.00 | 5,530.00 | 5,680.00 | 5,680.00 | 32,300 |
| Jul 04, 2024 | 5,950.00 | 5,960.00 | 5,620.00 | 5,620.00 | 5,620.00 | 52,600 |
| Jul 03, 2024 | 5,820.00 | 6,000.00 | 5,720.00 | 5,850.00 | 5,850.00 | 61,600 |
| Jul 02, 2024 | 6,000.00 | 6,040.00 | 5,680.00 | 5,790.00 | 5,790.00 | 62,200 |
| Jul 01, 2024 | 6,040.00 | 6,060.00 | 5,880.00 | 5,930.00 | 5,930.00 | 65,800 |
| Jun 28, 2024 | 6,010.00 | 6,080.00 | 5,850.00 | 5,940.00 | 5,940.00 | 79,200 |
| Jun 27, 2024 | 5,910.00 | 6,000.00 | 5,850.00 | 5,910.00 | 5,910.00 | 45,200 |
| Jun 26, 2024 | 5,900.00 | 6,040.00 | 5,790.00 | 5,900.00 | 5,900.00 | 81,300 |
| Jun 25, 2024 | 5,550.00 | 5,940.00 | 5,530.00 | 5,760.00 | 5,760.00 | 80,400 |
| Jun 24, 2024 | 5,280.00 | 5,550.00 | 5,250.00 | 5,500.00 | 5,500.00 | 46,300 |
| Jun 21, 2024 | 5,350.00 | 5,350.00 | 5,120.00 | 5,120.00 | 5,120.00 | 21,300 |
| Jun 20, 2024 | 5,300.00 | 5,380.00 | 5,270.00 | 5,330.00 | 5,330.00 | 10,500 |
| Jun 19, 2024 | 5,380.00 | 5,380.00 | 5,250.00 | 5,260.00 | 5,260.00 | 16,200 |
| Jun 18, 2024 | 5,270.00 | 5,360.00 | 5,260.00 | 5,310.00 | 5,310.00 | 8,900 |
| Jun 17, 2024 | 5,350.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 19,500 |
| Jun 14, 2024 | 5,240.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,320.00 | 16,300 |
| Jun 13, 2024 | 5,360.00 | 5,360.00 | 5,230.00 | 5,260.00 | 5,260.00 | 45,100 |
| Jun 12, 2024 | 5,410.00 | 5,490.00 | 5,380.00 | 5,410.00 | 5,410.00 | 17,300 |
| Jun 11, 2024 | 5,560.00 | 5,560.00 | 5,360.00 | 5,410.00 | 5,410.00 | 45,300 |
| Jun 10, 2024 | 5,590.00 | 5,590.00 | 5,450.00 | 5,540.00 | 5,540.00 | 27,500 |
| Jun 07, 2024 | 5,580.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,580.00 | 14,700 |
| Jun 06, 2024 | 5,610.00 | 5,690.00 | 5,580.00 | 5,610.00 | 5,610.00 | 19,500 |
| Jun 05, 2024 | 5,620.00 | 5,740.00 | 5,590.00 | 5,690.00 | 5,690.00 | 29,100 |
| Jun 04, 2024 | 5,590.00 | 5,680.00 | 5,480.00 | 5,620.00 | 5,620.00 | 26,700 |
| Jun 03, 2024 | 5,480.00 | 5,640.00 | 5,440.00 | 5,590.00 | 5,590.00 | 54,700 |
| May 31, 2024 | 5,220.00 | 5,430.00 | 5,210.00 | 5,420.00 | 5,420.00 | 54,200 |
| May 30, 2024 | 4,865.00 | 5,200.00 | 4,865.00 | 5,140.00 | 5,140.00 | 48,800 |
| May 29, 2024 | 5,060.00 | 5,080.00 | 4,930.00 | 4,960.00 | 4,960.00 | 29,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.