kabutan

kaihan co.,Ltd.(3133) Historical

3133
TSE Growth
kaihan co.,Ltd.
378
JPY
-3
(-0.79%)
Mar 13, 3:30 pm JST
2.37
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
380
Mar 13, 11:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 14, 2025
980 JPY
52 Week Low Feb 24, 2026
318 JPY
Yearly High Feb 17, 2025
1,262 JPY
Yearly Low Feb 24, 2026
318 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 389 389 376 378 -3 -0.79% 284,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 395 396 378 381 -12 -3.05% 389,300
Mar 11, 2026 391 410 390 393 +5 +1.29% 699,400
Mar 10, 2026 402 403 387 388 -4 -1.02% 341,500
Mar 9, 2026 390 403 372 392 -12 -2.97% 581,700
Mar 6, 2026 416 427 400 404 -18 -4.27% 410,800
Mar 5, 2026 405 436 403 422 +30 +7.65% 628,200
Mar 4, 2026 410 414 380 392 -18 -4.39% 686,300
Mar 3, 2026 442 454 410 410 -38 -8.48% 693,100
Mar 2, 2026 424 491 412 448 +16 +3.70% 2,582,000
Feb 27, 2026 441 471 422 432 -41 -8.67% 1,611,200
Feb 26, 2026 437 493 426 473 +60 +14.53% 4,902,100
Feb 25, 2026 334 413 326 413 +80 +24.02% 2,005,900
Feb 24, 2026 350 354 318 333 -41 -10.96% 1,305,500
Feb 20, 2026 369 405 354 374 +9 +2.47% 1,677,700
Feb 19, 2026 365 380 353 365 +5 +1.39% 501,900
Feb 18, 2026 357 368 342 360 +6 +1.69% 515,000
Feb 17, 2026 384 386 353 354 -30 -7.81% 480,100
Feb 16, 2026 331 392 330 384 -6 -1.54% 1,443,600
Feb 13, 2026 412 417 388 390 -26 -6.25% 776,300
Feb 12, 2026 415 422 410 416 +1 +0.24% 181,000