kabutan

Kinjiro Co., Ltd.(4013) Historical

4013
TSE Growth
Kinjiro Co., Ltd.
1,270
JPY
+55
(+4.53%)
Dec 5, 3:30 pm JST
8.21
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,273.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2025
1,530 JPY
52 Week Low Dec 19, 2024
371 JPY
Yearly High Sep 24, 2025
1,530 JPY
Yearly Low Jan 6, 2025
406 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,268 1,286 1,207 1,270 +17 +1.36% 712,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,332 1,345 1,239 1,253 -77 -5.79% 413,500
Nov 21, 2025 1,238 1,427 1,176 1,330 +91 +7.34% 1,279,400
Nov 14, 2025 1,206 1,335 1,181 1,239 +93 +8.12% 1,650,000
Nov 7, 2025 1,212 1,217 1,093 1,146 -77 -6.30% 757,600
Oct 31, 2025 1,234 1,304 1,180 1,223 -4 -0.33% 697,100
Oct 24, 2025 1,295 1,340 1,205 1,227 -66 -5.10% 887,100
Oct 17, 2025 1,319 1,356 1,261 1,293 -37 -2.78% 702,500
Oct 10, 2025 1,314 1,371 1,213 1,330 +18 +1.37% 1,432,000
Oct 3, 2025 1,369 1,454 1,279 1,312 -70 -5.07% 1,789,100
Sep 26, 2025 1,490 1,530 1,381 1,382 -88 -5.99% 1,356,300
Sep 19, 2025 1,294 1,485 1,270 1,470 +182 +14.13% 1,576,300
Sep 12, 2025 1,300 1,324 1,226 1,288 +60 +4.89% 1,318,700
Sep 5, 2025 1,285 1,285 1,111 1,228 -57 -4.44% 1,419,600
Aug 29, 2025 1,171 1,285 1,149 1,285 +130 +11.26% 1,407,000
Aug 22, 2025 1,096 1,177 1,057 1,155 +59 +5.38% 1,211,600
Aug 15, 2025 1,033 1,116 978 1,096 +93 +9.27% 2,450,500
Aug 8, 2025 961 1,043 958 1,003 +15 +1.52% 825,600
Aug 1, 2025 1,003 1,010 860 988 +15 +1.54% 2,592,200
Jul 25, 2025 848 978 831 973 +120 +14.07% 2,318,900
Jul 18, 2025 880 907 847 853 -37 -4.16% 597,800