kabutan

tsukuruba inc.(2978) Historical

2978
TSE Growth
tsukuruba inc.
479
JPY
+7
(+1.48%)
Dec 5, 2:44 pm JST
3.09
USD
Dec 5, 12:44 am EST
Result
PTS
outside of trading hours
473
Dec 5, 1:28 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
841 JPY
52 Week Low Nov 11, 2025
465 JPY
Yearly High May 12, 2025
831 JPY
Yearly Low Nov 11, 2025
465 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 473 489 467 479 +7 +1.48% 9,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 466 473 466 472 +2 +0.43% 23,300
Dec 3, 2025 486 486 470 470 -15 -3.09% 17,700
Dec 2, 2025 498 498 474 485 -10 -2.02% 10,700
Dec 1, 2025 514 514 495 495 -9 -1.79% 14,600
Nov 28, 2025 480 507 480 504 +19 +3.92% 8,900
Nov 27, 2025 481 490 481 485 +6 +1.25% 5,100
Nov 26, 2025 482 482 479 479 -6 -1.24% 3,100
Nov 25, 2025 502 502 478 485 -1 -0.21% 8,900
Nov 21, 2025 477 486 476 486 +2 +0.41% 6,200
Nov 20, 2025 484 487 483 484 -5 -1.02% 5,700
Nov 19, 2025 488 490 484 489 +2 +0.41% 3,800
Nov 18, 2025 493 493 481 487 -8 -1.62% 15,600
Nov 17, 2025 490 495 479 495 +4 +0.81% 10,200
Nov 14, 2025 490 501 489 491 +1 +0.20% 19,200
Nov 13, 2025 494 509 482 490 +12 +2.51% 40,900
Nov 12, 2025 475 479 470 478 +3 +0.63% 6,600
Nov 11, 2025 466 477 465 475 +2 +0.42% 11,400
Nov 10, 2025 481 481 472 473 0 0.00% 3,800
Nov 7, 2025 477 477 469 473 -5 -1.05% 5,500
Nov 6, 2025 479 479 472 478 -2 -0.42% 4,700