kabutan

tsukuruba inc.(2978) Historical

2978
TSE Growth
tsukuruba inc.
436
JPY
-18
(-3.96%)
Apr 30, 12:45 pm JST
2.71
USD
Apr 29, 11:45 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 12, 2025
831 JPY
52 Week Low Apr 24, 2026
382 JPY
Yearly High Jan 19, 2026
490 JPY
Yearly Low Apr 24, 2026
382 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 454 454 435 436 -18 -3.96% 6,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 423 479 417 454 +25 +5.83% 51,100
Apr 27, 2026 416 465 410 429 +13 +3.13% 53,100
Apr 24, 2026 409 416 382 416 +9 +2.21% 27,600
Apr 23, 2026 416 416 405 407 -1 -0.25% 2,300
Apr 22, 2026 406 408 406 408 +1 +0.25% 1,700
Apr 21, 2026 410 412 403 407 -8 -1.93% 14,900
Apr 20, 2026 419 421 411 415 +2 +0.48% 2,700
Apr 17, 2026 416 422 413 413 0 0.00% 5,300
Apr 16, 2026 415 420 413 413 -2 -0.48% 5,700
Apr 15, 2026 417 422 415 415 -2 -0.48% 10,200
Apr 14, 2026 419 419 416 417 -1 -0.24% 2,600
Apr 13, 2026 420 426 418 418 -3 -0.71% 3,500
Apr 10, 2026 420 426 420 421 -2 -0.47% 3,800
Apr 9, 2026 425 425 422 423 -1 -0.24% 500
Apr 8, 2026 424 428 422 424 +1 +0.24% 4,100
Apr 7, 2026 425 425 423 423 -3 -0.70% 1,200
Apr 6, 2026 429 430 423 426 +1 +0.24% 2,100
Apr 3, 2026 435 435 424 425 -10 -2.30% 1,400
Apr 2, 2026 436 436 420 435 -1 -0.23% 3,700
Apr 1, 2026 438 438 426 436 +7 +1.63% 1,100