kabutan

Misawa & Co.,Ltd.(3169) Historical

3169
TSE Standard
Misawa & Co.,Ltd.
702
JPY
-3
(-0.43%)
Dec 5, 2:01 pm JST
4.53
USD
Dec 5, 12:01 am EST
Result
PTS
outside of trading hours
580
Dec 4, 5:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 27, 2024
741 JPY
52 Week Low Apr 7, 2025
568 JPY
Yearly High Jan 6, 2025
731 JPY
Yearly Low Apr 7, 2025
568 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 714 714 699 702 -7 -0.99% 29,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 700 714 695 709 +13 +1.87% 40,000
Nov 21, 2025 699 704 694 696 0 0.00% 30,200
Nov 14, 2025 695 700 693 696 +2 +0.29% 13,300
Nov 7, 2025 698 699 692 694 +2 +0.29% 12,000
Oct 31, 2025 697 700 691 692 -2 -0.29% 22,700
Oct 24, 2025 695 697 687 694 +2 +0.29% 19,100
Oct 17, 2025 684 695 681 692 +4 +0.58% 16,300
Oct 10, 2025 693 694 686 688 +2 +0.29% 24,000
Oct 3, 2025 700 701 685 686 -10 -1.44% 28,700
Sep 26, 2025 675 700 674 696 +24 +3.57% 61,900
Sep 19, 2025 659 680 659 672 +15 +2.28% 47,300
Sep 12, 2025 653 661 651 657 +4 +0.61% 24,300
Sep 5, 2025 653 655 639 653 0 0.00% 63,300
Aug 29, 2025 639 654 639 653 +15 +2.35% 31,100
Aug 22, 2025 647 651 630 638 -1 -0.16% 44,300
Aug 15, 2025 654 656 622 639 -14 -2.14% 82,000
Aug 8, 2025 640 655 639 653 +14 +2.19% 35,700
Aug 1, 2025 637 640 632 639 +8 +1.27% 22,000
Jul 25, 2025 634 634 629 631 +1 +0.16% 17,600
Jul 18, 2025 633 637 630 630 -3 -0.47% 16,700