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
Aug 14, 2025 366 375 366 375 +5 +1.35% 8,300
Aug 13, 2025 370 374 366 370 +1 +0.27% 6,700
Aug 12, 2025 368 372 368 369 +3 +0.82% 4,800
Aug 8, 2025 364 367 360 366 0 0.00% 10,300
Aug 7, 2025 366 370 364 366 -2 -0.54% 5,700
Aug 6, 2025 368 371 367 368 -2 -0.54% 1,800
Aug 5, 2025 366 374 366 370 +2 +0.54% 3,400
Aug 4, 2025 365 375 365 368 +2 +0.55% 10,900
Aug 1, 2025 370 370 361 366 -3 -0.81% 10,100
Jul 31, 2025 374 375 369 369 -2 -0.54% 6,600
Jul 30, 2025 373 376 371 371 -4 -1.07% 8,100
Jul 29, 2025 377 377 374 375 -4 -1.06% 3,400
Jul 28, 2025 374 381 373 379 +4 +1.07% 4,500
Jul 25, 2025 376 382 375 375 -1 -0.27% 7,200
Jul 24, 2025 375 379 374 376 +1 +0.27% 5,100
Jul 23, 2025 377 378 373 375 0 0.00% 5,900
Jul 22, 2025 379 379 374 375 -4 -1.06% 5,800
Jul 18, 2025 377 383 377 379 +3 +0.80% 3,500
Jul 17, 2025 379 384 373 376 +5 +1.35% 5,900
Jul 16, 2025 380 380 371 371 -9 -2.37% 5,500