kabutan

Ficha Inc.(4052) Historical

4052
TSE Growth
Ficha Inc.
297
JPY
-2
(-0.67%)
Dec 12, 2:14 pm JST
1.90
USD
Dec 12, 12:14 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 12, 2025 299 300 296 297 -2 -0.67% 7,000

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 5, 2025 318 323 313 315 -5 -1.56% 6,100
Nov 4, 2025 313 326 313 320 +5 +1.59% 6,800
Oct 31, 2025 317 317 313 315 -1 -0.32% 5,600
Oct 30, 2025 322 322 316 316 -6 -1.86% 6,000
Oct 29, 2025 331 331 315 322 -10 -3.01% 12,800
Oct 28, 2025 341 341 331 332 -9 -2.64% 5,700
Oct 27, 2025 331 341 330 341 +8 +2.40% 4,200
Oct 24, 2025 331 333 331 333 +2 +0.60% 7,400
Oct 23, 2025 332 332 330 331 -1 -0.30% 1,900
Oct 22, 2025 332 332 330 332 0 0.00% 1,700
Oct 21, 2025 331 332 330 332 +2 +0.61% 5,200
Oct 20, 2025 330 330 328 330 0 0.00% 1,800
Oct 17, 2025 331 332 330 330 -1 -0.30% 6,400
Oct 16, 2025 332 333 329 331 +4 +1.22% 8,400
Oct 15, 2025 326 332 325 327 +3 +0.93% 5,700