kabutan

Segue Group Co.,Ltd.(3968) Historical

3968
TSE Prime
Segue Group Co.,Ltd.
778
JPY
-13
(-1.64%)
Dec 5, 1:35 pm JST
5.02
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
776.9
Dec 5, 1:33 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 803 809 762 778 -23 -2.87% 829,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 770 801 737 801 +33 +4.30% 975,700
Nov 21, 2025 743 784 713 768 +48 +6.67% 1,570,300
Nov 14, 2025 639 743 639 720 +85 +13.39% 1,714,000
Nov 7, 2025 647 647 607 635 -8 -1.24% 395,400
Oct 31, 2025 679 680 630 643 -28 -4.17% 460,600
Oct 24, 2025 635 682 629 671 +46 +7.36% 571,600
Oct 17, 2025 635 653 612 625 -18 -2.80% 939,000
Oct 10, 2025 636 705 618 643 +23 +3.71% 1,750,700
Oct 3, 2025 647 647 590 620 -26 -4.02% 667,400
Sep 26, 2025 654 668 640 646 -7 -1.07% 423,800
Sep 19, 2025 660 674 644 653 -10 -1.51% 320,000
Sep 12, 2025 665 680 652 663 +8 +1.22% 421,900
Sep 5, 2025 673 679 641 655 -20 -2.96% 608,000
Aug 29, 2025 684 690 658 675 -4 -0.59% 586,800
Aug 22, 2025 653 679 633 679 +26 +3.98% 1,491,000
Aug 15, 2025 517 666 515 653 +136 +26.31% 2,451,500
Aug 8, 2025 509 520 508 517 +7 +1.37% 197,300
Aug 1, 2025 498 514 496 510 +14 +2.82% 241,500
Jul 25, 2025 501 504 494 496 -2 -0.40% 234,800
Jul 18, 2025 511 520 498 498 -11 -2.16% 234,900