kabutan

KAITORI OKOKU CO.,LTD.(3181) Historical

3181
TSE Standard
KAITORI OKOKU CO.,LTD.
1,074
JPY
-6
(-0.56%)
Sep 22, 3:30 pm JST
7.25
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
1,121 JPY
52 Week Low Oct 25, 2024
607 JPY
Yearly High Sep 12, 2025
1,121 JPY
Yearly Low Jan 10, 2025
647 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 1,107 1,107 1,057 1,074 -6 -0.56% 7,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,049 1,080 1,036 1,080 +45 +4.35% 15,500
Sep 18, 2025 1,019 1,039 985 1,035 +7 +0.68% 18,900
Sep 17, 2025 1,065 1,066 1,028 1,028 -24 -2.28% 9,100
Sep 16, 2025 1,055 1,056 1,031 1,052 -18 -1.68% 17,000
Sep 12, 2025 1,109 1,121 1,065 1,070 -30 -2.73% 26,200
Sep 11, 2025 1,029 1,100 1,029 1,100 +82 +8.06% 47,800
Sep 10, 2025 1,040 1,050 989 1,018 -26 -2.49% 17,000
Sep 9, 2025 998 1,069 998 1,044 +49 +4.92% 42,700
Sep 8, 2025 998 998 995 995 -3 -0.30% 6,900
Sep 5, 2025 986 999 984 998 +3 +0.30% 6,700
Sep 4, 2025 982 995 981 995 +13 +1.32% 1,900
Sep 3, 2025 995 1,000 982 982 -8 -0.81% 7,900
Sep 2, 2025 995 995 978 990 +14 +1.43% 7,500
Sep 1, 2025 964 976 961 976 +22 +2.31% 8,300
Aug 29, 2025 964 964 952 954 +2 +0.21% 3,200
Aug 28, 2025 954 966 951 952 -4 -0.42% 2,300
Aug 27, 2025 961 962 951 956 +4 +0.42% 2,400
Aug 26, 2025 964 964 950 952 -4 -0.42% 7,200
Aug 25, 2025 960 965 949 956 +3 +0.31% 9,900
Aug 22, 2025 945 953 932 953 +8 +0.85% 9,200