kabutan

tsukuruba inc.(2978) Historical

2978
TSE Growth
tsukuruba inc.
478
JPY
+6
(+1.27%)
Dec 5, 2:15 pm JST
3.08
USD
Dec 5, 12:15 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 514 514 466 478 -26 -5.16% 75,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 504 +3.70% 489 26,000 0 177,000 ー
Nov 21, 2025 486 -1.02% 483 41,500 0 175,100 ー
Nov 14, 2025 491 +3.81% 488 81,900 0 181,800 ー
Nov 7, 2025 473 -5.59% 488 127,200 0 181,800 ー
Oct 31, 2025 501 -7.73% 510 96,700 0 196,600 ー
Oct 24, 2025 543 -3.55% 570 106,600 0 177,600 ー
Oct 17, 2025 563 +3.11% 536 56,300 0 165,300 ー
Oct 10, 2025 546 -0.18% 562 19,700 0 171,600 ー
Oct 3, 2025 547 -7.13% 559 89,600 0 172,500 ー
Sep 26, 2025 589 -2.64% 592 34,700 0 176,100 ー
Sep 19, 2025 605 -0.49% 610 176,500 0 183,100 ー
Sep 12, 2025 608 +1.33% 606 34,800 100 167,300 1,673.00
Sep 5, 2025 600 -0.99% 601 12,600 0 166,900 ー
Aug 29, 2025 606 -1.46% 611 20,600 0 166,500 ー
Aug 22, 2025 615 +2.50% 602 22,600 0 164,900 ー
Aug 15, 2025 600 +3.09% 591 33,200 0 163,900 ー
Aug 8, 2025 582 +0.34% 590 36,800 0 162,400 ー
Aug 1, 2025 580 -2.36% 578 53,200 0 169,600 ー
Jul 25, 2025 594 +3.48% 594 40,600 0 167,700 ー
Jul 18, 2025 574 -3.04% 580 36,100 0 171,700 ー