kabutan

Ekitan & Co.,Ltd.(3646) Historical

3646
TSE Growth
Ekitan & Co.,Ltd.
363
JPY
-21
(-5.47%)
Aug 13, 12:32 pm JST
2.45
USD
Aug 12, 11:32 pm EDT
Result
PTS
outside of trading hours
363
Aug 13, 10:52 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 7, 2024
438 JPY
52 Week Low Apr 7, 2025
293 JPY
Yearly High Mar 26, 2025
432 JPY
Yearly Low Apr 7, 2025
293 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 378 385 353 363 -12 -3.20% 52,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 373 375 366 375 0 0.00% 18,700
Aug 1, 2025 375 379 363 375 0 0.00% 21,400
Jul 25, 2025 379 385 371 375 -3 -0.79% 26,900
Jul 18, 2025 374 385 370 378 +4 +1.07% 32,300
Jul 11, 2025 384 392 369 374 -10 -2.60% 63,600
Jul 4, 2025 376 395 363 384 +22 +6.08% 82,800
Jun 27, 2025 358 375 349 362 +4 +1.12% 72,500
Jun 20, 2025 332 360 331 358 +27 +8.16% 72,600
Jun 13, 2025 331 336 327 331 -1 -0.30% 35,700
Jun 6, 2025 332 333 324 332 -2 -0.60% 40,900
May 30, 2025 333 339 324 334 +1 +0.30% 111,800
May 23, 2025 353 354 327 333 -19 -5.40% 96,000
May 16, 2025 344 366 337 352 +8 +2.33% 126,600
May 9, 2025 344 345 339 344 +3 +0.88% 14,700
May 2, 2025 337 345 336 341 -2 -0.58% 16,600
Apr 25, 2025 329 400 329 343 +14 +4.26% 1,279,400
Apr 18, 2025 328 346 320 329 +5 +1.54% 158,600
Apr 11, 2025 297 336 293 324 +7 +2.21% 110,900
Apr 4, 2025 352 354 315 317 -36 -10.20% 115,700
Mar 28, 2025 350 432 350 353 0 0.00% 1,073,200