kabutan

AHJIKAN CO.,LTD.(2907) Historical

2907
TSE Standard
AHJIKAN CO.,LTD.
1,247
JPY
+4
(+0.32%)
Dec 5, 3:30 pm JST
8.06
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
1,350 JPY
52 Week Low Apr 7, 2025
1,000 JPY
Yearly High Sep 26, 2025
1,350 JPY
Yearly Low Apr 7, 2025
1,000 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,255 1,255 1,239 1,247 -8 -0.64% 11,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,244 1,256 1,234 1,255 +13 +1.05% 26,700
Nov 21, 2025 1,241 1,250 1,230 1,242 +6 +0.49% 14,700
Nov 14, 2025 1,230 1,255 1,228 1,236 +8 +0.65% 25,300
Nov 7, 2025 1,269 1,274 1,187 1,228 -44 -3.46% 41,200
Oct 31, 2025 1,282 1,287 1,272 1,272 -9 -0.70% 9,800
Oct 24, 2025 1,285 1,294 1,273 1,281 0 0.00% 10,300
Oct 17, 2025 1,306 1,306 1,281 1,281 -25 -1.91% 9,300
Oct 10, 2025 1,298 1,336 1,285 1,306 +8 +0.62% 20,300
Oct 3, 2025 1,303 1,327 1,256 1,298 -7 -0.54% 23,600
Sep 26, 2025 1,314 1,350 1,302 1,305 +3 +0.23% 32,000
Sep 19, 2025 1,307 1,313 1,302 1,302 -1 -0.08% 9,300
Sep 12, 2025 1,317 1,318 1,300 1,303 -10 -0.76% 18,900
Sep 5, 2025 1,278 1,313 1,270 1,313 +35 +2.74% 27,200
Aug 29, 2025 1,244 1,278 1,244 1,278 +34 +2.73% 17,800
Aug 22, 2025 1,234 1,244 1,230 1,244 +10 +0.81% 15,800
Aug 15, 2025 1,225 1,248 1,220 1,234 +6 +0.49% 19,000
Aug 8, 2025 1,210 1,230 1,201 1,228 +10 +0.82% 26,400
Aug 1, 2025 1,241 1,266 1,213 1,218 -22 -1.77% 27,100
Jul 25, 2025 1,250 1,255 1,231 1,240 -2 -0.16% 16,300
Jul 18, 2025 1,238 1,264 1,230 1,242 0 0.00% 20,700