kabutan

No.1 Co.,Ltd(3562) Historical

3562
TSE Standard
No.1 Co.,Ltd
1,624
JPY
-19
(-1.16%)
Apr 30, 11:29 am JST
10.12
USD
Apr 29, 11:30 pm EDT
Result
PTS
outside of trading hours
1,624.9
Apr 30, 11:16 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2026
2,548 JPY
52 Week Low Mar 23, 2026
1,522 JPY
Yearly High Jan 6, 2026
2,548 JPY
Yearly Low Mar 23, 2026
1,522 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,631 1,631 1,615 1,624 -19 -1.16% 15,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,635 1,660 1,635 1,643 +8 +0.49% 17,700
Apr 27, 2026 1,657 1,657 1,634 1,635 -10 -0.61% 19,900
Apr 24, 2026 1,653 1,658 1,630 1,645 +1 +0.06% 26,500
Apr 23, 2026 1,659 1,660 1,641 1,644 -15 -0.90% 15,900
Apr 22, 2026 1,649 1,668 1,649 1,659 +8 +0.48% 17,400
Apr 21, 2026 1,670 1,672 1,650 1,651 -13 -0.78% 48,000
Apr 20, 2026 1,690 1,694 1,664 1,664 -32 -1.89% 20,700
Apr 17, 2026 1,707 1,717 1,680 1,696 -11 -0.64% 29,000
Apr 16, 2026 1,695 1,714 1,690 1,707 +27 +1.61% 38,200
Apr 15, 2026 1,700 1,709 1,667 1,680 -13 -0.77% 49,200
Apr 14, 2026 1,652 1,709 1,652 1,693 +86 +5.35% 165,300
Apr 13, 2026 1,625 1,639 1,597 1,607 -14 -0.86% 78,500
Apr 10, 2026 1,620 1,636 1,620 1,621 0 0.00% 22,000
Apr 9, 2026 1,624 1,634 1,616 1,621 -2 -0.12% 12,800
Apr 8, 2026 1,615 1,633 1,615 1,623 +18 +1.12% 29,000
Apr 7, 2026 1,586 1,621 1,586 1,605 +15 +0.94% 27,300
Apr 6, 2026 1,575 1,594 1,575 1,590 +5 +0.32% 11,600
Apr 3, 2026 1,601 1,605 1,584 1,585 -4 -0.25% 10,300
Apr 2, 2026 1,593 1,609 1,576 1,589 -4 -0.25% 28,700
Apr 1, 2026 1,575 1,596 1,569 1,593 +34 +2.18% 19,100