kabutan

KUSURI NO AOKI HOLDINGS CO., LTD.(3549) Historical

3549
TSE Prime
KUSURI NO AOKI HOLDINGS CO., LTD.
3,936
JPY
-47
(-1.18%)
Dec 5, 12:55 pm JST
25.37
USD
Dec 4, 10:55 pm EST
Result
PTS
outside of trading hours
3,937.4
Dec 5, 12:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
4,267 JPY
52 Week Low Apr 9, 2025
2,914 JPY
Yearly High Aug 8, 2025
4,267 JPY
Yearly Low Apr 9, 2025
2,914 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,969 3,977 3,927 3,936 -47 -1.18% 40,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,944 3,983 3,939 3,983 +67 +1.71% 148,000
Dec 3, 2025 3,919 3,939 3,888 3,916 -19 -0.48% 221,700
Dec 2, 2025 3,953 3,970 3,915 3,935 -13 -0.33% 156,100
Dec 1, 2025 3,907 3,979 3,906 3,948 +40 +1.02% 190,900
Nov 28, 2025 3,943 3,973 3,906 3,908 -35 -0.89% 207,300
Nov 27, 2025 3,907 3,961 3,903 3,943 +36 +0.92% 198,600
Nov 26, 2025 3,931 3,964 3,877 3,907 +15 +0.39% 258,100
Nov 25, 2025 4,007 4,015 3,890 3,892 -127 -3.16% 192,200
Nov 21, 2025 3,967 4,041 3,937 4,019 +103 +2.63% 243,100
Nov 20, 2025 3,931 3,960 3,890 3,916 -15 -0.38% 183,800
Nov 19, 2025 3,888 3,937 3,872 3,931 +65 +1.68% 168,100
Nov 18, 2025 3,877 3,933 3,838 3,866 -27 -0.69% 173,600
Nov 17, 2025 3,914 3,928 3,861 3,893 -50 -1.27% 153,400
Nov 14, 2025 3,977 3,998 3,895 3,943 -61 -1.52% 188,600
Nov 13, 2025 3,939 4,004 3,939 4,004 +65 +1.65% 102,900
Nov 12, 2025 3,930 3,973 3,917 3,939 -1 -0.03% 139,200
Nov 11, 2025 3,923 3,960 3,903 3,940 +23 +0.59% 205,800
Nov 10, 2025 3,928 3,955 3,911 3,917 +14 +0.36% 220,300
Nov 7, 2025 3,845 3,928 3,845 3,903 +72 +1.88% 291,300
Nov 6, 2025 3,870 3,904 3,797 3,831 -39 -1.01% 275,500