kabutan

tsukuruba inc.(2978) Historical

2978
TSE Growth
tsukuruba inc.
478
JPY
+6
(+1.27%)
Dec 5, 3:30 pm JST
3.09
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
479
Dec 5, 2:56 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% 76,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 502 507 478 504 +18 +3.70% 26,000
Nov 21, 2025 490 495 476 486 -5 -1.02% 41,500
Nov 14, 2025 481 509 465 491 +18 +3.81% 81,900
Nov 7, 2025 521 521 468 473 -28 -5.59% 127,200
Oct 31, 2025 546 546 490 501 -42 -7.73% 96,700
Oct 24, 2025 575 600 536 543 -20 -3.55% 106,600
Oct 17, 2025 530 563 516 563 +17 +3.11% 56,300
Oct 10, 2025 550 580 546 546 -1 -0.18% 19,700
Oct 3, 2025 589 598 531 547 -42 -7.13% 89,600
Sep 26, 2025 606 609 579 589 -16 -2.64% 34,700
Sep 19, 2025 618 637 583 605 -3 -0.49% 176,500
Sep 12, 2025 610 619 595 608 +8 +1.33% 34,800
Sep 5, 2025 600 611 591 600 -6 -0.99% 12,600
Aug 29, 2025 625 625 597 606 -9 -1.46% 20,600
Aug 22, 2025 606 615 588 615 +15 +2.50% 22,600
Aug 15, 2025 582 605 582 600 +18 +3.09% 33,200
Aug 8, 2025 590 603 575 582 +2 +0.34% 36,800
Aug 1, 2025 581 602 560 580 -14 -2.36% 53,200
Jul 25, 2025 584 606 573 594 +20 +3.48% 40,600
Jul 18, 2025 596 596 557 574 -18 -3.04% 36,100