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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 296 298 257 257 -44 -14.62% 1,657,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 300 309 292 301 +2 +0.67% 1,368,800
Apr 17, 2026 310 320 289 299 -8 -2.61% 2,272,000
Apr 10, 2026 335 340 305 307 -31 -9.17% 1,600,600
Apr 3, 2026 346 370 337 338 -29 -7.90% 1,233,000
Mar 27, 2026 356 374 343 367 +10 +2.80% 1,955,400
Mar 19, 2026 383 384 349 357 -21 -5.56% 1,525,300
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