kabutan

No.1 Co.,Ltd(3562) Historical

3562
TSE Standard
No.1 Co.,Ltd
1,588
JPY
-10
(-0.63%)
Mar 16, 10:08 am JST
9.96
USD
Mar 15, 9:08 pm EDT
Result
PTS
outside of trading hours
1,591.1
Mar 16, 9:57 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2026
2,548 JPY
52 Week Low Apr 7, 2025
1,520 JPY
Yearly High Jan 6, 2026
2,548 JPY
Yearly Low Apr 7, 2025
1,520 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,722 1,728 1,530 1,588 -163 -9.31% 857,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 1,846 1,890 1,745 1,751 -94 -5.09% 972,000
Jan, 2026 2,500 2,548 1,785 1,845 -635 -25.60% 2,529,600
Dec, 2025 2,338 2,480 2,277 2,480 +165 +7.13% 350,700
Nov, 2025 2,178 2,338 2,125 2,315 +149 +6.88% 412,500
Oct, 2025 2,146 2,255 2,039 2,166 +10 +0.46% 697,200
Sep, 2025 2,117 2,164 2,064 2,156 +21 +0.98% 708,200
Aug, 2025 2,456 2,466 2,135 2,135 -292 -12.03% 1,230,300
Jul, 2025 2,012 2,433 1,991 2,427 +420 +20.93% 881,500
Jun, 2025 1,997 2,035 1,966 2,007 +12 +0.60% 297,100
May, 2025 1,936 2,000 1,908 1,995 +72 +3.74% 345,200
Apr, 2025 1,837 1,939 1,520 1,923 +105 +5.78% 682,800
Mar, 2025 1,725 1,865 1,662 1,818 +89 +5.15% 734,000
Feb, 2025 2,125 2,152 1,726 1,729 -400 -18.79% 1,267,700
Jan, 2025 2,020 2,148 1,887 2,129 +127 +6.34% 1,427,200
Dec, 2024 1,776 2,014 1,767 2,002 +226 +12.73% 1,140,200
Nov, 2024 1,640 1,788 1,619 1,776 +144 +8.82% 1,797,100
Oct, 2024 894 1,675 850 1,632 +738 +82.55% 1,865,000
Sep, 2024 983 999 867 894 -87 -8.87% 371,000
Aug, 2024 1,111 1,111 830 981 -119 -10.82% 524,500
Jul, 2024 1,163 1,270 1,070 1,100 -64 -5.50% 676,800