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
Oct 18, 2024 1,329 1,359 1,244 1,266 -93 -6.84% 210,400
Oct 11, 2024 1,275 1,366 1,236 1,359 +89 +7.01% 296,000
Oct 4, 2024 1,224 1,285 1,186 1,270 -10 -0.78% 208,200
Sep 27, 2024 1,301 1,308 1,221 1,280 -19 -1.46% 208,300
Sep 20, 2024 1,247 1,341 1,208 1,299 +79 +6.48% 286,200
Sep 13, 2024 1,108 1,249 1,089 1,220 +73 +6.36% 295,700
Sep 6, 2024 1,230 1,305 1,140 1,147 -82 -6.67% 553,900
Aug 30, 2024 1,198 1,342 1,190 1,229 +88 +7.71% 707,000
Aug 23, 2024 1,190 1,298 1,101 1,141 -31 -2.65% 644,400
Aug 16, 2024 934 1,250 911 1,172 +260 +28.51% 1,076,800
Aug 9, 2024 920 965 842 912 -28 -2.98% 145,300
Aug 2, 2024 1,019 1,053 932 940 -78 -7.66% 120,100
Jul 26, 2024 985 1,080 953 1,018 +49 +5.06% 218,500
Jul 19, 2024 955 995 950 969 +16 +1.68% 54,900
Jul 12, 2024 899 978 887 953 +55 +6.12% 97,200
Jul 5, 2024 921 979 888 898 -23 -2.50% 80,300
Jun 28, 2024 938 959 917 921 -18 -1.92% 93,000
Jun 21, 2024 943 965 882 939 +32 +3.53% 190,000
Jun 14, 2024 961 1,026 874 907 -88 -8.84% 537,500
Jun 7, 2024 829 1,026 829 995 +164 +19.74% 277,000