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
10.13
USD
Apr 29, 10:29 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,657 1,660 1,615 1,624 -21 -1.28% 53,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,690 1,694 1,630 1,645 -51 -3.01% 128,500
Apr 17, 2026 1,625 1,717 1,597 1,696 +75 +4.63% 360,200
Apr 10, 2026 1,575 1,636 1,575 1,621 +36 +2.27% 102,700
Apr 3, 2026 1,561 1,609 1,538 1,585 -5 -0.31% 131,200
Mar 27, 2026 1,540 1,608 1,522 1,590 +24 +1.53% 159,600
Mar 19, 2026 1,585 1,605 1,566 1,566 -32 -2.00% 77,300
Mar 13, 2026 1,551 1,613 1,530 1,598 -5 -0.31% 288,200
Mar 6, 2026 1,722 1,728 1,564 1,603 -148 -8.45% 565,500
Feb 27, 2026 1,833 1,845 1,745 1,751 -92 -4.99% 344,900
Feb 20, 2026 1,863 1,869 1,835 1,843 -20 -1.07% 192,300
Feb 13, 2026 1,867 1,890 1,857 1,863 +10 +0.54% 196,900
Feb 6, 2026 1,846 1,871 1,823 1,853 +8 +0.43% 237,900
Jan 30, 2026 1,890 1,890 1,814 1,845 -55 -2.89% 323,900
Jan 23, 2026 1,972 1,980 1,888 1,900 -71 -3.60% 629,200
Jan 16, 2026 2,536 2,544 1,785 1,971 -551 -21.85% 1,422,800
Jan 9, 2026 2,500 2,548 2,483 2,522 +42 +1.69% 153,700
Dec 30, 2025 2,400 2,480 2,396 2,480 +93 +3.90% 79,400
Dec 26, 2025 2,336 2,392 2,335 2,387 +49 +2.10% 81,700
Dec 19, 2025 2,306 2,349 2,305 2,338 +33 +1.43% 54,200
Dec 12, 2025 2,312 2,344 2,283 2,305 +3 +0.13% 69,900