kabutan

No.1 Co.,Ltd(3562) Historical

3562
TSE Standard
No.1 Co.,Ltd
1,835
JPY
+1
(+0.05%)
Jan 29, 3:30 pm JST
11.99
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,840.1
Jan 29, 3:18 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,890 1,890 1,814 1,835 -65 -3.42% 276,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 2,338 2,338 2,277 2,302 -13 -0.56% 65,500
Nov 28, 2025 2,265 2,338 2,262 2,315 +60 +2.66% 96,500
Nov 21, 2025 2,252 2,259 2,175 2,255 +35 +1.58% 138,500
Nov 14, 2025 2,155 2,232 2,150 2,220 +74 +3.45% 102,500
Nov 7, 2025 2,178 2,194 2,125 2,146 -20 -0.92% 75,000
Oct 31, 2025 2,167 2,255 2,127 2,166 +27 +1.26% 187,200
Oct 24, 2025 2,110 2,174 2,086 2,139 +40 +1.91% 128,900
Oct 17, 2025 2,083 2,120 2,039 2,099 +9 +0.43% 145,000
Oct 10, 2025 2,128 2,146 2,088 2,090 -13 -0.62% 134,000
Oct 3, 2025 2,153 2,164 2,076 2,103 -39 -1.82% 155,700
Sep 26, 2025 2,125 2,152 2,119 2,142 +18 +0.85% 76,300
Sep 19, 2025 2,099 2,135 2,070 2,124 +24 +1.14% 116,100
Sep 12, 2025 2,111 2,137 2,081 2,100 -17 -0.80% 174,300