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
Mar 7, 2025 883 895 794 800 -51 -5.99% 527,800
Feb 28, 2025 825 887 810 851 +21 +2.53% 626,400
Feb 21, 2025 883 883 817 830 -38 -4.38% 301,600
Feb 14, 2025 820 918 819 868 +62 +7.69% 617,700
Feb 7, 2025 824 824 790 806 -18 -2.18% 243,700
Jan 31, 2025 838 843 810 824 +1 +0.12% 218,300
Jan 24, 2025 840 857 800 823 -19 -2.26% 176,800
Jan 17, 2025 862 873 831 842 -28 -3.22% 145,600
Jan 10, 2025 905 914 865 870 -49 -5.33% 389,600
Dec 30, 2024 928 928 913 919 -11 -1.18% 47,800
Dec 27, 2024 982 1,010 867 930 -37 -3.83% 777,600
Dec 20, 2024 1,001 1,001 949 967 -34 -3.40% 482,800
Dec 13, 2024 962 1,025 924 1,001 +38 +3.95% 535,800
Dec 6, 2024 1,003 1,012 936 963 -47 -4.65% 504,200
Nov 29, 2024 939 1,014 880 1,010 +26 +2.64% 2,244,400
Nov 22, 2024 1,070 1,095 984 984 -80 -7.52% 531,300
Nov 15, 2024 1,182 1,222 1,042 1,064 -116 -9.83% 417,400
Nov 8, 2024 1,154 1,195 1,100 1,180 +47 +4.15% 234,900
Nov 1, 2024 1,136 1,198 1,127 1,133 +3 +0.27% 156,600
Oct 25, 2024 1,266 1,279 1,122 1,130 -136 -10.74% 256,000