kabutan

Ficha Inc.(4052) Historical

4052
TSE Growth
Ficha Inc.
300
JPY
+2
(+0.67%)
Dec 5, 3:23 pm JST
1.93
USD
Dec 5, 1:23 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 29, 2025
509 JPY
52 Week Low Apr 7, 2025
281 JPY
Yearly High Jan 29, 2025
509 JPY
Yearly Low Apr 7, 2025
281 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 302 302 298 300 +2 +0.67% 5,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 297 302 297 298 +1 +0.34% 4,700
Dec 3, 2025 302 302 297 297 -7 -2.30% 5,300
Dec 2, 2025 305 306 303 304 -1 -0.33% 8,100
Dec 1, 2025 309 310 305 305 -4 -1.29% 10,900
Nov 28, 2025 300 310 297 309 +13 +4.39% 10,500
Nov 27, 2025 305 305 289 296 -10 -3.27% 42,800
Nov 26, 2025 308 308 306 306 -3 -0.97% 8,600
Nov 25, 2025 315 315 309 309 -4 -1.28% 8,300
Nov 21, 2025 318 318 313 313 -5 -1.57% 10,900
Nov 20, 2025 322 324 318 318 -4 -1.24% 7,400
Nov 19, 2025 316 326 316 322 +6 +1.90% 9,200
Nov 18, 2025 316 320 316 316 0 0.00% 4,800
Nov 17, 2025 325 325 315 316 -14 -4.24% 33,100
Nov 14, 2025 328 330 324 330 +4 +1.23% 6,900
Nov 13, 2025 329 330 321 326 +5 +1.56% 15,600
Nov 12, 2025 324 325 318 321 0 0.00% 2,200
Nov 11, 2025 327 327 321 321 -6 -1.83% 4,000
Nov 10, 2025 320 327 317 327 +11 +3.48% 9,000
Nov 7, 2025 322 322 316 316 -6 -1.86% 1,400
Nov 6, 2025 316 323 316 322 +7 +2.22% 2,500