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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,575 1,717 1,569 1,624 +65 +4.17% 702,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,722 1,728 1,522 1,559 -192 -10.97% 1,163,700
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