kabutan

kaihan co.,Ltd.(3133) Historical

3133
TSE Growth
kaihan co.,Ltd.
257
JPY
-6
(-2.28%)
Apr 30, 11:29 am JST
1.60
USD
Apr 29, 10:29 pm EDT
Result
PTS
outside of trading hours
257.6
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High May 23, 2025
897 JPY
52 Week Low Apr 28, 2026
257 JPY
Yearly High Feb 26, 2026
493 JPY
Yearly Low Apr 28, 2026
257 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 266 267 257 257 -6 -2.28% 213,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 284 285 257 263 -13 -4.71% 888,200
Apr 27, 2026 296 298 276 276 -25 -8.31% 556,300
Apr 24, 2026 302 309 293 301 -2 -0.66% 319,900
Apr 23, 2026 301 303 296 303 +4 +1.34% 162,400
Apr 22, 2026 300 305 296 299 -1 -0.33% 193,200
Apr 21, 2026 301 303 292 300 +1 +0.33% 329,400
Apr 20, 2026 300 307 296 299 0 0.00% 363,900
Apr 17, 2026 300 301 289 299 0 0.00% 431,000
Apr 16, 2026 305 320 298 299 -3 -0.99% 734,400
Apr 15, 2026 300 307 300 302 -1 -0.33% 316,400
Apr 14, 2026 309 310 300 303 0 0.00% 460,000
Apr 13, 2026 310 314 302 303 -4 -1.30% 330,200
Apr 10, 2026 308 315 305 307 -3 -0.97% 319,500
Apr 9, 2026 321 322 307 310 -14 -4.32% 455,000
Apr 8, 2026 326 332 321 324 -1 -0.31% 305,400
Apr 7, 2026 333 336 319 325 -8 -2.40% 280,900
Apr 6, 2026 335 340 330 333 -5 -1.48% 239,800
Apr 3, 2026 345 349 337 338 -6 -1.74% 210,600
Apr 2, 2026 360 370 344 344 -16 -4.44% 273,600
Apr 1, 2026 350 365 350 360 +12 +3.45% 181,500