kabutan

Ficha Inc.(4052) Historical

4052
TSE Growth
Ficha Inc.
289
JPY
-2
(-0.69%)
Jan 29, 3:30 pm JST
1.88
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2025
503 JPY
52 Week Low Dec 22, 2025
279 JPY
Yearly High Jan 29, 2025
509 JPY
Yearly Low Dec 22, 2025
279 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 290 291 288 289 -2 -0.69% 10,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 289 291 289 291 -1 -0.34% 1,800
Jan 27, 2026 293 293 288 292 -1 -0.34% 9,600
Jan 26, 2026 294 294 291 293 0 0.00% 10,100
Jan 23, 2026 296 296 292 293 0 0.00% 4,800
Jan 22, 2026 295 296 292 293 0 0.00% 6,000
Jan 21, 2026 297 297 292 293 -6 -2.01% 9,200
Jan 20, 2026 300 302 298 299 -1 -0.33% 3,800
Jan 19, 2026 301 303 300 300 0 0.00% 11,200
Jan 16, 2026 298 300 294 300 +1 +0.33% 15,200
Jan 15, 2026 297 299 296 299 +1 +0.34% 14,100
Jan 14, 2026 301 301 296 298 -3 -1.00% 7,700
Jan 13, 2026 297 301 294 301 +4 +1.35% 22,800
Jan 9, 2026 294 297 293 297 +3 +1.02% 4,700
Jan 8, 2026 293 294 293 294 +1 +0.34% 7,500
Jan 7, 2026 294 294 292 293 +2 +0.69% 8,700
Jan 6, 2026 294 296 287 291 -5 -1.69% 21,900
Jan 5, 2026 294 297 292 296 +2 +0.68% 13,200
Dec 30, 2025 292 295 292 294 +3 +1.03% 18,200
Dec 29, 2025 293 299 291 291 +3 +1.04% 8,700
Dec 26, 2025 294 294 286 288 -7 -2.37% 22,100