kabutan

kaihan co.,Ltd.(3133) Historical

3133
TSE Growth
kaihan co.,Ltd.
441
JPY
+17
(+4.01%)
Dec 5, 2:23 pm JST
2.84
USD
Dec 5, 12:23 am EST
Result
PTS
outside of trading hours
442.5
Dec 5, 2:22 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 465 467 413 441 -24 -5.16% 3,346,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 641 670 633 639 +2 +0.31% 1,930,400
Oct 17, 2025 660 683 633 637 -33 -4.93% 1,942,100
Oct 10, 2025 681 695 642 670 -9 -1.33% 2,780,000
Oct 3, 2025 725 727 667 679 -59 -7.99% 3,366,900
Sep 26, 2025 704 750 679 738 +39 +5.58% 2,966,800
Sep 19, 2025 702 737 691 699 0 0.00% 2,056,500
Sep 12, 2025 706 762 688 699 +20 +2.95% 3,860,000
Sep 5, 2025 678 733 676 679 -3 -0.44% 2,151,300
Aug 29, 2025 709 713 677 682 -17 -2.43% 1,646,000
Aug 22, 2025 741 763 699 699 -47 -6.30% 2,794,200
Aug 15, 2025 708 775 697 746 +41 +5.82% 2,469,000
Aug 8, 2025 701 720 684 705 -11 -1.54% 1,653,900
Aug 1, 2025 700 733 687 716 +26 +3.77% 2,402,900
Jul 25, 2025 688 693 664 690 +4 +0.58% 1,873,100
Jul 18, 2025 705 743 670 686 -21 -2.97% 4,569,000