kabutan

Ficha Inc.(4052) Historical

4052
TSE Growth
Ficha Inc.
280
JPY
-4
(-1.41%)
Apr 30, 11:14 am JST
1.74
USD
Apr 29, 10:14 pm EDT
Result
PTS
outside of trading hours
283
Apr 30, 9:04 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 18, 2025
453 JPY
52 Week Low Dec 22, 2025
279 JPY
Yearly High Mar 3, 2026
376 JPY
Yearly Low Feb 13, 2026
281 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 282 292 280 280 -4 -1.41% 14,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 284 286 284 284 -4 -1.39% 8,900
Apr 27, 2026 290 291 284 288 -3 -1.03% 6,300
Apr 24, 2026 294 295 291 291 -2 -0.68% 2,600
Apr 23, 2026 298 298 292 293 0 0.00% 4,700
Apr 22, 2026 292 297 291 293 -1 -0.34% 2,600
Apr 21, 2026 294 295 293 294 0 0.00% 1,900
Apr 20, 2026 293 297 290 294 +2 +0.68% 9,600
Apr 17, 2026 294 296 292 292 -2 -0.68% 5,200
Apr 16, 2026 294 295 292 294 0 0.00% 7,000
Apr 15, 2026 295 295 293 294 -4 -1.34% 3,500
Apr 14, 2026 297 302 297 298 +4 +1.36% 2,600
Apr 13, 2026 295 297 293 294 -3 -1.01% 10,100
Apr 10, 2026 307 308 297 297 -10 -3.26% 10,100
Apr 9, 2026 308 310 306 307 -2 -0.65% 6,100
Apr 8, 2026 310 315 308 309 +5 +1.64% 11,800
Apr 7, 2026 303 309 303 304 +1 +0.33% 15,000
Apr 6, 2026 306 308 303 303 -3 -0.98% 13,700
Apr 3, 2026 293 306 293 306 +13 +4.44% 13,000
Apr 2, 2026 302 306 293 293 -8 -2.66% 16,200
Apr 1, 2026 305 305 298 301 0 0.00% 5,700