kabutan

KAITORI OKOKU CO.,LTD.(3181) Historical

3181
TSE Standard
KAITORI OKOKU CO.,LTD.
952
JPY
-6
(-0.63%)
Apr 30, 11:30 am JST
5.94
USD
Apr 29, 10:30 pm 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 May 2, 2025
750 JPY
Yearly High Apr 14, 2026
1,064 JPY
Yearly Low Mar 4, 2026
835 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 964 969 950 952 -15 -1.55% 25,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,000 1,006 960 967 -26 -2.62% 52,500
Apr 17, 2026 919 1,064 910 993 +80 +8.76% 317,000
Apr 10, 2026 903 935 881 913 +10 +1.11% 32,100
Apr 3, 2026 881 925 862 903 +22 +2.50% 30,300
Mar 27, 2026 860 886 840 881 -2 -0.23% 16,500
Mar 19, 2026 876 889 861 883 +10 +1.15% 17,800
Mar 13, 2026 865 889 835 873 -7 -0.80% 19,500
Mar 6, 2026 872 880 835 880 +9 +1.03% 20,800
Feb 27, 2026 877 885 860 871 -12 -1.36% 19,000
Feb 20, 2026 902 902 876 883 0 0.00% 20,900
Feb 13, 2026 872 899 868 883 +13 +1.49% 22,100
Feb 6, 2026 861 873 854 870 +10 +1.16% 24,700
Jan 30, 2026 876 882 851 860 -16 -1.83% 18,800
Jan 23, 2026 895 895 860 876 -19 -2.12% 44,500
Jan 16, 2026 930 954 871 895 -33 -3.56% 90,700
Jan 9, 2026 900 928 900 928 +29 +3.23% 23,900
Dec 30, 2025 917 917 899 899 -10 -1.10% 12,600
Dec 26, 2025 900 925 888 909 +18 +2.02% 49,500
Dec 19, 2025 885 891 874 891 +6 +0.68% 22,500
Dec 12, 2025 900 900 882 885 -17 -1.88% 42,200