kabutan

tsukuruba inc.(2978) Historical

2978
TSE Growth
tsukuruba inc.
468
JPY
+13
(+2.86%)
Jan 29, 2:32 pm JST
3.05
USD
Jan 29, 12:32 am EST
Result
PTS
outside of trading hours
459
Jan 29, 1:57 pm JST
Summary Chart Historical News Financial Result
52 Week High May 12, 2025
831 JPY
52 Week Low Dec 15, 2025
410 JPY
Yearly High May 12, 2025
831 JPY
Yearly Low Dec 15, 2025
410 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 450 479 448 468 +13 +2.86% 6,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 460 460 455 455 +3 +0.66% 1,600
Jan 27, 2026 454 458 451 452 -6 -1.31% 3,300
Jan 26, 2026 463 463 458 458 -7 -1.51% 4,100
Jan 23, 2026 473 473 465 465 -4 -0.85% 7,500
Jan 22, 2026 467 470 463 469 +3 +0.64% 3,900
Jan 21, 2026 473 475 466 466 -7 -1.48% 7,200
Jan 20, 2026 481 483 473 473 -9 -1.87% 2,600
Jan 19, 2026 472 490 470 482 +12 +2.55% 15,700
Jan 16, 2026 467 470 467 470 +5 +1.08% 3,300
Jan 15, 2026 461 465 456 465 +12 +2.65% 4,100
Jan 14, 2026 472 472 450 453 -16 -3.41% 6,900
Jan 13, 2026 476 476 464 469 +7 +1.52% 2,800
Jan 9, 2026 476 476 462 462 -6 -1.28% 4,200
Jan 8, 2026 478 478 465 468 -3 -0.64% 4,900
Jan 7, 2026 480 480 467 471 -2 -0.42% 5,900
Jan 6, 2026 478 479 463 473 +11 +2.38% 11,800
Jan 5, 2026 464 475 456 462 +14 +3.13% 25,400
Dec 30, 2025 443 454 440 448 +4 +0.90% 11,600
Dec 29, 2025 433 454 433 444 -13 -2.84% 12,200
Dec 26, 2025 431 457 430 457 +24 +5.54% 19,000