kabutan

kaihan co.,Ltd.(3133) Historical

3133
TSE Growth
kaihan co.,Ltd.
441
JPY
+17
(+4.01%)
Dec 5, 12:48 pm JST
2.84
USD
Dec 4, 10:49 pm EST
Result
PTS
outside of trading hours
440.2
Dec 5, 12:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2025
1,262 JPY
52 Week Low Dec 3, 2025
413 JPY
Yearly High Feb 17, 2025
1,262 JPY
Yearly Low Dec 3, 2025
413 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 424 444 419 441 +17 +4.01% 400,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 422 437 414 424 -5 -1.17% 697,800
Dec 3, 2025 429 432 413 429 0 0.00% 719,900
Dec 2, 2025 454 454 417 429 -17 -3.81% 879,900
Dec 1, 2025 465 467 443 446 -19 -4.09% 436,400
Nov 28, 2025 464 502 463 465 +2 +0.43% 666,700
Nov 27, 2025 477 477 461 463 -7 -1.49% 332,000
Nov 26, 2025 462 484 447 470 +24 +5.38% 763,900
Nov 25, 2025 489 493 425 446 -48 -9.72% 2,080,000
Nov 21, 2025 495 508 482 494 -21 -4.08% 905,500
Nov 20, 2025 517 520 491 515 +8 +1.58% 1,015,500
Nov 19, 2025 527 540 491 507 -29 -5.41% 1,382,700
Nov 18, 2025 578 584 530 536 -42 -7.27% 975,200
Nov 17, 2025 546 608 546 578 -68 -10.53% 1,982,100
Nov 14, 2025 645 662 645 646 -2 -0.31% 307,500
Nov 13, 2025 637 654 633 648 +13 +2.05% 319,800
Nov 12, 2025 623 639 622 635 +12 +1.93% 339,400
Nov 11, 2025 638 641 622 623 -10 -1.58% 287,900
Nov 10, 2025 623 634 615 633 +13 +2.10% 341,400
Nov 7, 2025 617 630 606 620 +7 +1.14% 367,200
Nov 6, 2025 613 623 609 613 +7 +1.16% 208,400