kabutan

KAITORI OKOKU CO.,LTD.(3181) Historical

3181
TSE Standard
KAITORI OKOKU CO.,LTD.
900
JPY
+18
(+2.04%)
Dec 5, 3:02 pm JST
5.82
USD
Dec 5, 1:02 am EST
Result
PTS
outside of trading hours
896
Dec 5, 3:02 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
1,121 JPY
52 Week Low Dec 10, 2024
621 JPY
Yearly High Sep 12, 2025
1,121 JPY
Yearly Low Jan 10, 2025
647 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 926 995 872 900 -19 -2.07% 100,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 910 940 863 919 +21 +2.34% 68,600
Nov 21, 2025 847 969 820 898 +58 +6.90% 134,300
Nov 14, 2025 866 869 826 840 -20 -2.33% 54,700
Nov 7, 2025 856 894 819 860 +6 +0.70% 72,700
Oct 31, 2025 915 923 849 854 -52 -5.74% 61,400
Oct 24, 2025 971 971 900 906 -20 -2.16% 72,200
Oct 17, 2025 996 1,020 869 926 -73 -7.31% 229,600
Oct 10, 2025 1,028 1,059 999 999 -25 -2.44% 47,900
Oct 3, 2025 1,097 1,099 1,021 1,024 -61 -5.62% 30,300
Sep 26, 2025 1,107 1,107 1,041 1,085 +5 +0.46% 20,200
Sep 19, 2025 1,055 1,080 985 1,080 +10 +0.93% 60,500
Sep 12, 2025 998 1,121 989 1,070 +72 +7.21% 140,600
Sep 5, 2025 964 1,000 961 998 +44 +4.61% 32,300
Aug 29, 2025 960 966 949 954 +1 +0.10% 25,000
Aug 22, 2025 923 953 920 953 +43 +4.73% 46,800
Aug 15, 2025 928 935 903 910 -14 -1.52% 24,400
Aug 8, 2025 897 949 882 924 +22 +2.44% 52,200
Aug 1, 2025 939 942 901 902 -22 -2.38% 32,800
Jul 25, 2025 891 965 891 924 +48 +5.48% 46,900
Jul 18, 2025 976 1,015 850 876 -97 -9.97% 155,000