kabutan

Segue Group Co.,Ltd.(3968) Historical

3968
TSE Prime
Segue Group Co.,Ltd.
784
JPY
-7
(-0.88%)
Dec 5, 12:52 pm JST
5.05
USD
Dec 4, 10:52 pm EST
Result
PTS
outside of trading hours
782.2
Dec 5, 12:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
809 JPY
52 Week Low Apr 7, 2025
402 JPY
Yearly High Dec 1, 2025
809 JPY
Yearly Low Apr 7, 2025
402 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 791 791 779 784 -7 -0.88% 47,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 762 792 762 791 +25 +3.26% 192,900
Dec 3, 2025 784 785 763 766 -17 -2.17% 277,400
Dec 2, 2025 788 793 782 783 -8 -1.01% 100,400
Dec 1, 2025 803 809 782 791 -10 -1.25% 194,000
Nov 28, 2025 784 801 770 801 +47 +6.23% 400,500
Nov 27, 2025 770 770 751 754 -19 -2.46% 118,100
Nov 26, 2025 755 775 748 773 +29 +3.90% 186,000
Nov 25, 2025 770 773 737 744 -24 -3.13% 271,100
Nov 21, 2025 752 769 748 768 +6 +0.79% 122,600
Nov 20, 2025 768 784 754 762 -8 -1.04% 280,500
Nov 19, 2025 740 770 730 770 +30 +4.05% 401,100
Nov 18, 2025 722 742 713 740 +18 +2.49% 249,300
Nov 17, 2025 743 750 716 722 +2 +0.28% 516,800
Nov 14, 2025 693 743 690 720 +77 +11.98% 1,196,600
Nov 13, 2025 658 664 640 643 -17 -2.58% 169,600
Nov 12, 2025 660 668 654 660 +10 +1.54% 90,000
Nov 11, 2025 660 660 642 650 0 0.00% 89,000
Nov 10, 2025 639 669 639 650 +15 +2.36% 168,800
Nov 7, 2025 627 635 620 635 +7 +1.11% 72,000
Nov 6, 2025 628 641 627 628 +1 +0.16% 94,700