kabutan

Ficha Inc.(4052) Historical

4052
TSE Growth
Ficha Inc.
321
JPY
+7
(+2.23%)
Mar 13, 3:30 pm JST
2.01
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 18, 2025
453 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
Mar 13, 2026 314 330 310 321 +7 +2.23% 36,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 310 323 305 314 +5 +1.62% 22,000
Mar 11, 2026 310 318 305 309 +4 +1.31% 28,800
Mar 10, 2026 333 333 304 305 +4 +1.33% 68,000
Mar 9, 2026 317 317 288 301 -27 -8.23% 131,600
Mar 6, 2026 319 355 319 328 +9 +2.82% 152,600
Mar 5, 2026 351 355 319 319 0 0.00% 135,600
Mar 4, 2026 340 358 313 319 -57 -15.16% 573,600
Mar 3, 2026 303 376 303 376 +80 +27.03% 598,100
Mar 2, 2026 289 301 289 296 +8 +2.78% 36,700
Feb 27, 2026 290 293 288 288 -4 -1.37% 16,800
Feb 26, 2026 295 295 287 292 -2 -0.68% 14,400
Feb 25, 2026 293 298 292 294 +1 +0.34% 6,100
Feb 24, 2026 291 295 290 293 +3 +1.03% 14,600
Feb 20, 2026 292 295 288 290 -1 -0.34% 10,300
Feb 19, 2026 287 292 287 291 +4 +1.39% 4,300
Feb 18, 2026 285 289 285 287 +4 +1.41% 11,300
Feb 17, 2026 282 284 282 283 +1 +0.35% 3,300
Feb 16, 2026 282 287 282 282 +1 +0.36% 12,200
Feb 13, 2026 287 289 281 281 -6 -2.09% 31,100
Feb 12, 2026 293 294 287 287 -6 -2.05% 9,200