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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 390 410 372 378 -26 -6.44% 2,296,000
Mar 6, 2026 424 491 380 404 -28 -6.48% 5,000,400
Feb 27, 2026 350 493 318 432 +58 +15.51% 9,824,700
Feb 20, 2026 331 405 330 374 -16 -4.10% 4,618,300
Feb 13, 2026 411 424 388 390 -20 -4.88% 1,385,500
Feb 6, 2026 420 433 406 410 -9 -2.15% 1,224,500
Jan 30, 2026 435 438 403 419 -17 -3.90% 1,437,100
Jan 23, 2026 445 464 429 436 -9 -2.02% 1,072,100
Jan 16, 2026 480 481 434 445 -34 -7.10% 1,313,600
Jan 9, 2026 464 486 444 479 +23 +5.04% 2,020,100
Dec 30, 2025 489 489 455 456 -41 -8.25% 1,181,500
Dec 26, 2025 440 518 404 497 +57 +12.95% 7,386,200
Dec 19, 2025 424 449 410 440 +24 +5.77% 2,226,200
Dec 12, 2025 444 465 415 416 -26 -5.88% 2,430,400
Dec 5, 2025 465 467 413 442 -23 -4.95% 3,420,000
Nov 28, 2025 489 502 425 465 -29 -5.87% 3,842,600
Nov 21, 2025 546 608 482 494 -152 -23.53% 6,261,000
Nov 14, 2025 623 662 615 646 +26 +4.19% 1,596,000
Nov 7, 2025 620 645 601 620 0 0.00% 1,393,900
Oct 31, 2025 638 645 588 620 -19 -2.97% 3,339,200