Global Security Experts Inc. (4417.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5,080.00 | 5,080.00 | 4,925.00 | 4,975.00 | 4,975.00 | 41,300 |
| 16 May 2024 | 4,935.00 | 5,080.00 | 4,905.00 | 5,080.00 | 5,080.00 | 39,700 |
| 15 May 2024 | 4,950.00 | 4,995.00 | 4,865.00 | 4,910.00 | 4,910.00 | 45,400 |
| 14 May 2024 | 4,785.00 | 4,955.00 | 4,785.00 | 4,945.00 | 4,945.00 | 41,900 |
| 13 May 2024 | 4,750.00 | 4,770.00 | 4,665.00 | 4,760.00 | 4,760.00 | 24,100 |
| 10 May 2024 | 4,655.00 | 4,785.00 | 4,645.00 | 4,725.00 | 4,725.00 | 34,000 |
| 09 May 2024 | 4,700.00 | 4,760.00 | 4,625.00 | 4,630.00 | 4,630.00 | 25,100 |
| 08 May 2024 | 4,630.00 | 4,825.00 | 4,620.00 | 4,675.00 | 4,675.00 | 54,400 |
| 07 May 2024 | 4,600.00 | 4,785.00 | 4,600.00 | 4,610.00 | 4,610.00 | 50,800 |
| 02 May 2024 | 4,335.00 | 4,465.00 | 4,275.00 | 4,415.00 | 4,415.00 | 36,300 |
| 01 May 2024 | 4,440.00 | 4,440.00 | 4,250.00 | 4,275.00 | 4,275.00 | 63,700 |
| 30 Apr 2024 | 4,530.00 | 4,550.00 | 4,335.00 | 4,470.00 | 4,470.00 | 83,400 |
| 26 Apr 2024 | 4,650.00 | 4,655.00 | 4,370.00 | 4,405.00 | 4,405.00 | 125,100 |
| 25 Apr 2024 | 4,620.00 | 4,700.00 | 4,570.00 | 4,580.00 | 4,580.00 | 34,500 |
| 24 Apr 2024 | 4,840.00 | 4,865.00 | 4,565.00 | 4,655.00 | 4,655.00 | 105,700 |
| 23 Apr 2024 | 4,890.00 | 4,935.00 | 4,770.00 | 4,840.00 | 4,840.00 | 57,800 |
| 22 Apr 2024 | 4,515.00 | 4,790.00 | 4,480.00 | 4,790.00 | 4,790.00 | 39,600 |
| 19 Apr 2024 | 4,660.00 | 4,675.00 | 4,450.00 | 4,500.00 | 4,500.00 | 52,800 |
| 18 Apr 2024 | 4,465.00 | 4,735.00 | 4,435.00 | 4,680.00 | 4,680.00 | 45,400 |
| 17 Apr 2024 | 4,605.00 | 4,650.00 | 4,550.00 | 4,555.00 | 4,555.00 | 31,100 |
| 16 Apr 2024 | 4,745.00 | 4,760.00 | 4,610.00 | 4,640.00 | 4,640.00 | 54,100 |
| 15 Apr 2024 | 5,020.00 | 5,020.00 | 4,810.00 | 4,815.00 | 4,815.00 | 38,600 |
| 12 Apr 2024 | 4,990.00 | 4,990.00 | 4,900.00 | 4,915.00 | 4,915.00 | 22,600 |
| 11 Apr 2024 | 4,955.00 | 4,970.00 | 4,915.00 | 4,940.00 | 4,940.00 | 23,100 |
| 10 Apr 2024 | 5,040.00 | 5,130.00 | 5,010.00 | 5,020.00 | 5,020.00 | 14,400 |
| 09 Apr 2024 | 4,980.00 | 5,150.00 | 4,950.00 | 5,010.00 | 5,010.00 | 22,700 |
| 08 Apr 2024 | 4,955.00 | 5,020.00 | 4,920.00 | 4,980.00 | 4,980.00 | 23,000 |
| 05 Apr 2024 | 4,900.00 | 5,000.00 | 4,860.00 | 4,905.00 | 4,905.00 | 38,400 |
| 04 Apr 2024 | 5,140.00 | 5,180.00 | 4,900.00 | 5,030.00 | 5,030.00 | 50,100 |
| 03 Apr 2024 | 5,060.00 | 5,160.00 | 5,010.00 | 5,080.00 | 5,080.00 | 48,800 |
| 02 Apr 2024 | 5,230.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,190.00 | 29,400 |
| 01 Apr 2024 | 5,510.00 | 5,520.00 | 5,250.00 | 5,250.00 | 5,250.00 | 57,500 |
| 29 Mar 2024 | 5,560.00 | 5,700.00 | 5,530.00 | 5,590.00 | 5,590.00 | 25,000 |
| 28 Mar 2024 | 5,650.00 | 5,740.00 | 5,560.00 | 5,560.00 | 5,560.00 | 30,300 |
| 28 Mar 2024 | 26.21 Dividend | |||||
| 27 Mar 2024 | 5,800.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,583.79 | 35,200 |
| 26 Mar 2024 | 5,570.00 | 5,820.00 | 5,570.00 | 5,750.00 | 5,723.14 | 48,500 |
| 25 Mar 2024 | 5,510.00 | 5,690.00 | 5,510.00 | 5,570.00 | 5,543.98 | 44,800 |
| 22 Mar 2024 | 5,550.00 | 5,550.00 | 5,390.00 | 5,450.00 | 5,424.54 | 29,500 |
| 21 Mar 2024 | 5,550.00 | 5,600.00 | 5,430.00 | 5,500.00 | 5,474.30 | 32,800 |
| 19 Mar 2024 | 5,490.00 | 5,570.00 | 5,420.00 | 5,540.00 | 5,514.12 | 22,500 |
| 18 Mar 2024 | 5,430.00 | 5,550.00 | 5,370.00 | 5,480.00 | 5,454.40 | 24,300 |
| 15 Mar 2024 | 5,190.00 | 5,380.00 | 5,150.00 | 5,330.00 | 5,305.10 | 28,500 |
| 14 Mar 2024 | 5,380.00 | 5,380.00 | 5,170.00 | 5,240.00 | 5,215.52 | 44,200 |
| 13 Mar 2024 | 5,610.00 | 5,610.00 | 5,380.00 | 5,400.00 | 5,374.77 | 33,700 |
| 12 Mar 2024 | 5,440.00 | 5,590.00 | 5,400.00 | 5,580.00 | 5,553.93 | 24,600 |
| 11 Mar 2024 | 5,400.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,424.54 | 32,100 |
| 08 Mar 2024 | 5,520.00 | 5,680.00 | 5,520.00 | 5,530.00 | 5,504.16 | 45,400 |
| 07 Mar 2024 | 5,870.00 | 5,880.00 | 5,620.00 | 5,620.00 | 5,593.74 | 60,600 |
| 06 Mar 2024 | 5,680.00 | 6,000.00 | 5,610.00 | 5,900.00 | 5,872.44 | 53,000 |
| 05 Mar 2024 | 5,780.00 | 5,830.00 | 5,620.00 | 5,720.00 | 5,693.28 | 46,800 |
| 04 Mar 2024 | 5,640.00 | 5,920.00 | 5,590.00 | 5,820.00 | 5,792.81 | 72,000 |
| 01 Mar 2024 | 5,580.00 | 5,650.00 | 5,470.00 | 5,520.00 | 5,494.21 | 54,100 |
| 29 Feb 2024 | 5,700.00 | 5,700.00 | 5,540.00 | 5,590.00 | 5,563.88 | 56,900 |
| 28 Feb 2024 | 5,910.00 | 5,990.00 | 5,720.00 | 5,720.00 | 5,693.28 | 62,000 |
| 27 Feb 2024 | 5,760.00 | 5,900.00 | 5,710.00 | 5,900.00 | 5,872.44 | 71,700 |
| 26 Feb 2024 | 5,400.00 | 5,750.00 | 5,400.00 | 5,680.00 | 5,653.46 | 70,400 |
| 22 Feb 2024 | 5,630.00 | 5,640.00 | 5,330.00 | 5,400.00 | 5,374.77 | 61,200 |
| 21 Feb 2024 | 5,500.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,424.54 | 56,200 |
| 20 Feb 2024 | 5,420.00 | 5,800.00 | 5,400.00 | 5,620.00 | 5,593.74 | 127,100 |
| 19 Feb 2024 | 5,260.00 | 5,360.00 | 5,150.00 | 5,320.00 | 5,295.15 | 83,300 |
| 16 Feb 2024 | 4,965.00 | 5,210.00 | 4,940.00 | 5,170.00 | 5,145.85 | 54,800 |
| 15 Feb 2024 | 5,080.00 | 5,090.00 | 4,970.00 | 4,970.00 | 4,946.78 | 26,500 |
| 14 Feb 2024 | 4,960.00 | 5,040.00 | 4,925.00 | 5,040.00 | 5,016.45 | 30,400 |
| 13 Feb 2024 | 5,100.00 | 5,110.00 | 4,965.00 | 4,980.00 | 4,956.73 | 39,600 |
| 09 Feb 2024 | 4,985.00 | 5,210.00 | 4,980.00 | 5,060.00 | 5,036.36 | 62,400 |
| 08 Feb 2024 | 4,960.00 | 5,020.00 | 4,915.00 | 4,980.00 | 4,956.73 | 40,700 |
| 07 Feb 2024 | 4,910.00 | 5,000.00 | 4,885.00 | 4,945.00 | 4,921.90 | 37,100 |
| 06 Feb 2024 | 5,000.00 | 5,010.00 | 4,905.00 | 4,930.00 | 4,906.97 | 53,800 |
| 05 Feb 2024 | 5,050.00 | 5,100.00 | 4,995.00 | 5,010.00 | 4,986.59 | 48,100 |
| 02 Feb 2024 | 5,240.00 | 5,310.00 | 4,995.00 | 4,995.00 | 4,971.66 | 117,700 |
| 01 Feb 2024 | 5,090.00 | 5,340.00 | 5,040.00 | 5,300.00 | 5,275.24 | 130,700 |
| 31 Jan 2024 | 4,940.00 | 5,080.00 | 4,775.00 | 5,060.00 | 5,036.36 | 191,500 |
| 30 Jan 2024 | 5,170.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,175.71 | 155,000 |
| 29 Jan 2024 | 5,190.00 | 5,190.00 | 4,980.00 | 5,030.00 | 5,006.50 | 47,000 |
| 26 Jan 2024 | 5,100.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,125.94 | 35,700 |
| 25 Jan 2024 | 5,090.00 | 5,170.00 | 4,945.00 | 5,110.00 | 5,086.13 | 86,900 |
| 24 Jan 2024 | 5,250.00 | 5,330.00 | 5,130.00 | 5,150.00 | 5,125.94 | 70,600 |
| 23 Jan 2024 | 5,190.00 | 5,290.00 | 5,040.00 | 5,190.00 | 5,165.75 | 117,000 |
| 22 Jan 2024 | 4,770.00 | 5,220.00 | 4,745.00 | 5,210.00 | 5,185.66 | 319,800 |
| 19 Jan 2024 | 4,525.00 | 4,645.00 | 4,515.00 | 4,520.00 | 4,498.88 | 31,800 |
| 18 Jan 2024 | 4,575.00 | 4,585.00 | 4,450.00 | 4,510.00 | 4,488.93 | 41,200 |
| 17 Jan 2024 | 4,735.00 | 4,735.00 | 4,580.00 | 4,580.00 | 4,558.60 | 37,600 |
| 16 Jan 2024 | 4,770.00 | 4,910.00 | 4,710.00 | 4,735.00 | 4,712.88 | 43,600 |
| 15 Jan 2024 | 4,770.00 | 4,805.00 | 4,765.00 | 4,785.00 | 4,762.64 | 9,100 |
| 12 Jan 2024 | 4,630.00 | 4,760.00 | 4,565.00 | 4,735.00 | 4,712.88 | 37,900 |
| 11 Jan 2024 | 4,650.00 | 4,650.00 | 4,575.00 | 4,640.00 | 4,618.32 | 26,300 |
| 10 Jan 2024 | 4,610.00 | 4,630.00 | 4,575.00 | 4,580.00 | 4,558.60 | 21,900 |
| 09 Jan 2024 | 4,630.00 | 4,695.00 | 4,560.00 | 4,650.00 | 4,628.28 | 38,700 |
| 05 Jan 2024 | 4,615.00 | 4,625.00 | 4,525.00 | 4,560.00 | 4,538.70 | 47,700 |
| 04 Jan 2024 | 4,650.00 | 4,780.00 | 4,625.00 | 4,645.00 | 4,623.30 | 38,400 |
| 29 Dec 2023 | 4,880.00 | 4,900.00 | 4,760.00 | 4,790.00 | 4,767.62 | 51,600 |
| 28 Dec 2023 | 4,735.00 | 4,890.00 | 4,655.00 | 4,855.00 | 4,832.32 | 70,300 |
| 27 Dec 2023 | 4,605.00 | 4,765.00 | 4,580.00 | 4,735.00 | 4,712.88 | 76,400 |
| 26 Dec 2023 | 4,310.00 | 4,565.00 | 4,310.00 | 4,500.00 | 4,478.98 | 74,500 |
| 25 Dec 2023 | 4,445.00 | 4,455.00 | 4,275.00 | 4,310.00 | 4,289.86 | 30,800 |
| 22 Dec 2023 | 4,485.00 | 4,520.00 | 4,405.00 | 4,405.00 | 4,384.42 | 22,600 |
| 21 Dec 2023 | 4,270.00 | 4,525.00 | 4,250.00 | 4,485.00 | 4,464.05 | 62,300 |
| 20 Dec 2023 | 4,430.00 | 4,500.00 | 4,320.00 | 4,340.00 | 4,319.72 | 46,100 |
| 19 Dec 2023 | 4,240.00 | 4,375.00 | 4,240.00 | 4,375.00 | 4,354.56 | 32,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.