kabutan

Riskmonster.com(3768) Historical

3768
TSE Standard
Riskmonster.com
594
JPY
-12
(-1.98%)
Jan 29, 3:30 pm JST
3.88
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
635 JPY
52 Week Low Feb 3, 2025
360 JPY
Yearly High Jan 28, 2026
635 JPY
Yearly Low Jan 23, 2025
353 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 608 608 576 594 -12 -1.98% 10,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 610 635 592 606 -3 -0.49% 38,000
Jan 27, 2026 604 609 600 609 +9 +1.50% 20,800
Jan 26, 2026 589 600 581 600 +12 +2.04% 29,200
Jan 23, 2026 573 588 571 588 +21 +3.70% 11,300
Jan 22, 2026 569 569 564 567 +7 +1.25% 1,900
Jan 21, 2026 570 570 560 560 -18 -3.11% 9,000
Jan 20, 2026 567 578 560 578 +15 +2.66% 19,800
Jan 19, 2026 551 563 535 563 +16 +2.93% 15,300
Jan 16, 2026 543 550 541 547 +4 +0.74% 10,600
Jan 15, 2026 527 545 514 543 +12 +2.26% 25,700
Jan 14, 2026 529 534 525 531 +3 +0.57% 9,400
Jan 13, 2026 523 532 523 528 +5 +0.96% 11,400
Jan 9, 2026 521 525 520 523 +1 +0.19% 5,700
Jan 8, 2026 522 525 522 522 +1 +0.19% 2,800
Jan 7, 2026 518 524 517 521 +1 +0.19% 2,800
Jan 6, 2026 522 526 520 520 -2 -0.38% 5,000
Jan 5, 2026 528 529 520 522 -3 -0.57% 7,400
Dec 30, 2025 520 527 520 525 +4 +0.77% 3,200
Dec 29, 2025 514 521 514 521 +7 +1.36% 6,100
Dec 26, 2025 515 528 511 514 +2 +0.39% 19,100