kabutan

Riskmonster.com(3768) Historical

3768
TSE Standard
Riskmonster.com
505
JPY
-8
(-1.56%)
Dec 5, 3:30 pm JST
3.26
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
512
Dec 5, 9:01 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
537 JPY
52 Week Low Dec 26, 2024
347 JPY
Yearly High Sep 30, 2025
537 JPY
Yearly Low Jan 23, 2025
353 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 519 521 505 505 -17 -3.26% 16,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 518 525 514 522 +10 +1.95% 28,800
Nov 21, 2025 514 518 501 512 -4 -0.78% 48,300
Nov 14, 2025 521 528 505 516 0 0.00% 82,600
Nov 7, 2025 494 516 494 516 +22 +4.45% 20,700
Oct 31, 2025 510 510 493 494 -9 -1.79% 31,700
Oct 24, 2025 500 506 500 503 +3 +0.60% 12,700
Oct 17, 2025 493 508 493 500 -2 -0.40% 7,800
Oct 10, 2025 524 524 500 502 -14 -2.71% 26,400
Oct 3, 2025 516 537 501 516 -2 -0.39% 63,600
Sep 26, 2025 510 520 504 518 +15 +2.98% 46,800
Sep 19, 2025 504 505 497 503 +3 +0.60% 14,100
Sep 12, 2025 503 504 486 500 0 0.00% 26,700
Sep 5, 2025 502 503 497 500 -3 -0.60% 19,100
Aug 29, 2025 505 505 495 503 +3 +0.60% 26,000
Aug 22, 2025 498 502 481 500 +3 +0.60% 28,100
Aug 15, 2025 497 505 495 497 +4 +0.81% 41,100
Aug 8, 2025 495 495 484 493 -1 -0.20% 34,800
Aug 1, 2025 497 499 494 494 -5 -1.00% 13,500
Jul 25, 2025 497 500 491 499 +6 +1.22% 42,000
Jul 18, 2025 497 500 492 493 -4 -0.80% 15,700