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
Oct 14, 2025 330 332 315 324 -11 -3.28% 15,600
Oct 10, 2025 333 335 332 335 -1 -0.30% 8,900
Oct 9, 2025 339 344 336 336 -3 -0.88% 8,800
Oct 8, 2025 337 343 336 339 +3 +0.89% 5,200
Oct 7, 2025 334 336 332 336 +2 +0.60% 4,900
Oct 6, 2025 344 344 330 334 -9 -2.62% 15,800
Oct 3, 2025 342 345 340 343 +1 +0.29% 5,800
Oct 2, 2025 344 345 342 342 -1 -0.29% 5,300
Oct 1, 2025 351 353 343 343 -7 -2.00% 11,300
Sep 30, 2025 350 352 350 350 -3 -0.85% 2,700
Sep 29, 2025 352 354 350 353 -2 -0.56% 4,400
Sep 26, 2025 354 355 353 355 +1 +0.28% 1,800
Sep 25, 2025 357 357 351 354 -1 -0.28% 6,200
Sep 24, 2025 353 355 351 355 +4 +1.14% 5,100
Sep 22, 2025 354 355 351 351 -2 -0.57% 9,200
Sep 19, 2025 358 358 353 353 -5 -1.40% 7,800
Sep 18, 2025 362 362 354 358 -2 -0.56% 9,300
Sep 17, 2025 356 362 355 360 +4 +1.12% 8,400
Sep 16, 2025 355 358 354 356 +2 +0.56% 7,400
Sep 12, 2025 356 356 350 354 -1 -0.28% 5,300