kabutan

C.I. MEDICAL CO.,LTD.(3540) Historical

3540
TSE Standard
C.I. MEDICAL CO.,LTD.
1,493
JPY
+1
(+0.07%)
Dec 12, 3:30 pm JST
9.58
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 15, 2025
1,557 JPY
52 Week Low Apr 7, 2025
646 JPY
Yearly High Aug 15, 2025
1,557 JPY
Yearly Low Apr 7, 2025
646 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,492 1,505 1,492 1,493 +1 +0.07% 85,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,492 1,505 1,492 1,493 +1 +0.07% 75,700
Dec 5, 2025 1,492 1,492 1,492 1,492 0 0.00% 28,300
Nov 28, 2025 1,493 1,493 1,492 1,492 0 0.00% 41,600
Nov 21, 2025 1,492 1,493 1,492 1,492 0 0.00% 8,600
Nov 14, 2025 1,493 1,494 1,492 1,492 0 0.00% 49,800
Nov 7, 2025 1,493 1,494 1,492 1,492 0 0.00% 10,300
Oct 31, 2025 1,493 1,493 1,491 1,492 -1 -0.07% 15,300
Oct 24, 2025 1,492 1,493 1,490 1,493 +2 +0.13% 55,400
Oct 17, 2025 1,490 1,492 1,490 1,491 +2 +0.13% 56,300
Oct 10, 2025 1,497 1,497 1,487 1,489 -8 -0.53% 54,400
Oct 3, 2025 1,498 1,500 1,492 1,497 -3 -0.20% 233,500
Sep 26, 2025 1,497 1,500 1,496 1,500 +4 +0.27% 100,500
Sep 19, 2025 1,497 1,500 1,496 1,496 -1 -0.07% 189,600
Sep 12, 2025 1,497 1,503 1,496 1,497 +1 +0.07% 420,700
Sep 5, 2025 1,497 1,498 1,496 1,496 0 0.00% 391,100
Aug 29, 2025 1,496 1,499 1,496 1,496 -1 -0.07% 682,800
Aug 22, 2025 1,523 1,530 1,496 1,497 -29 -1.90% 948,600
Aug 15, 2025 1,496 1,557 1,496 1,526 +216 +16.49% 5,689,300
Aug 8, 2025 990 1,310 973 1,310 +304 +30.22% 189,700
Aug 1, 2025 990 1,010 955 1,006 +23 +2.34% 198,000