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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,338 2,338 2,277 2,302 -13 -0.56% 73,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,117 2,137 2,064 2,117 -18 -0.84% 287,900
Aug 29, 2025 2,385 2,390 2,135 2,135 -245 -10.29% 420,800
Aug 22, 2025 2,355 2,388 2,349 2,380 +31 +1.32% 165,500
Aug 15, 2025 2,425 2,445 2,323 2,349 -63 -2.61% 222,500
Aug 8, 2025 2,405 2,461 2,366 2,412 -27 -1.11% 330,200
Aug 1, 2025 2,255 2,466 2,233 2,439 +297 +13.87% 539,800
Jul 25, 2025 2,102 2,160 2,088 2,142 +58 +2.78% 162,000
Jul 18, 2025 2,025 2,090 2,003 2,084 +71 +3.53% 149,200