kabutan

No.1 Co.,Ltd(3562) Historical

3562
TSE Standard
No.1 Co.,Ltd
2,302
JPY
+1
(+0.04%)
Dec 5, 3:30 pm JST
14.89
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,300.3
Dec 5, 3:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
2,466 JPY
52 Week Low Apr 7, 2025
1,520 JPY
Yearly High Aug 1, 2025
2,466 JPY
Yearly Low Apr 7, 2025
1,520 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,292 2,311 2,292 2,302 +1 +0.04% 8,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,293 2,318 2,281 2,301 +15 +0.66% 13,000
Dec 3, 2025 2,308 2,308 2,277 2,286 -12 -0.52% 13,300
Dec 2, 2025 2,299 2,304 2,284 2,298 +5 +0.22% 12,000
Dec 1, 2025 2,338 2,338 2,292 2,293 -22 -0.95% 18,800
Nov 28, 2025 2,318 2,338 2,313 2,315 0 0.00% 15,900
Nov 27, 2025 2,309 2,327 2,296 2,315 +15 +0.65% 32,100
Nov 26, 2025 2,288 2,303 2,286 2,300 +34 +1.50% 15,100
Nov 25, 2025 2,265 2,305 2,262 2,266 +11 +0.49% 33,400
Nov 21, 2025 2,200 2,259 2,200 2,255 +42 +1.90% 32,900
Nov 20, 2025 2,205 2,224 2,193 2,213 +26 +1.19% 17,900
Nov 19, 2025 2,200 2,208 2,175 2,187 -11 -0.50% 25,700
Nov 18, 2025 2,213 2,213 2,175 2,198 -3 -0.14% 26,300
Nov 17, 2025 2,252 2,259 2,201 2,201 -19 -0.86% 35,700
Nov 14, 2025 2,221 2,232 2,206 2,220 +2 +0.09% 24,000
Nov 13, 2025 2,214 2,219 2,203 2,218 +27 +1.23% 14,300
Nov 12, 2025 2,176 2,210 2,176 2,191 +16 +0.74% 29,400
Nov 11, 2025 2,195 2,199 2,175 2,175 -13 -0.59% 14,300
Nov 10, 2025 2,155 2,194 2,150 2,188 +42 +1.96% 20,500
Nov 7, 2025 2,130 2,150 2,125 2,146 +11 +0.52% 12,300
Nov 6, 2025 2,158 2,170 2,131 2,135 -23 -1.07% 17,800