kabutan

Hatena Co.,Ltd.(3930) Historical

3930
TSE Growth
Hatena Co.,Ltd.
923
JPY
+42
(+4.77%)
Apr 28, 3:30 pm JST
5.79
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
944
Apr 28, 5:44 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 13, 2025
1,694 JPY
52 Week Low Dec 16, 2025
836 JPY
Yearly High Apr 14, 2026
1,355 JPY
Yearly Low Jan 5, 2026
868 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 881 987 850 923 -258 -21.85% 2,241,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,248 1,249 1,119 1,181 -64 -5.14% 268,500
Apr 17, 2026 1,064 1,355 1,035 1,245 +181 +17.01% 891,000
Apr 10, 2026 1,029 1,147 1,014 1,064 +5 +0.47% 361,600
Apr 3, 2026 1,037 1,342 1,001 1,059 -15 -1.40% 965,700
Mar 27, 2026 988 1,078 961 1,074 +56 +5.50% 197,600
Mar 19, 2026 930 1,095 919 1,018 +84 +8.99% 264,200
Mar 13, 2026 895 988 886 934 +23 +2.52% 57,400
Mar 6, 2026 927 946 888 911 -31 -3.29% 31,800
Feb 27, 2026 956 956 920 942 -14 -1.46% 17,800
Feb 20, 2026 912 1,019 900 956 +32 +3.46% 106,000
Feb 13, 2026 925 942 915 924 +4 +0.43% 8,100
Feb 6, 2026 911 950 908 920 +7 +0.77% 33,500
Jan 30, 2026 910 940 905 913 -3 -0.33% 13,300
Jan 23, 2026 929 932 884 916 -16 -1.72% 75,900
Jan 16, 2026 939 949 921 932 +2 +0.22% 27,500
Jan 9, 2026 869 935 868 930 +62 +7.14% 53,800
Dec 30, 2025 862 871 857 868 +4 +0.46% 9,600
Dec 26, 2025 853 866 845 864 +11 +1.29% 52,900
Dec 19, 2025 897 900 836 853 -59 -6.47% 91,800
Dec 12, 2025 935 935 881 912 -23 -2.46% 48,100