kabutan

Ficha Inc.(4052) Historical

4052
TSE Growth
Ficha Inc.
280
JPY
-4
(-1.41%)
Apr 30, 1:42 pm JST
1.74
USD
Apr 30, 12:42 am EDT
Result
PTS
outside of trading hours
281
Apr 30, 12:59 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 18, 2025
453 JPY
52 Week Low Dec 22, 2025
279 JPY
Yearly High Mar 3, 2026
376 JPY
Yearly Low Feb 13, 2026
281 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 305 315 280 280 -21 -6.98% 176,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 289 376 288 301 +13 +4.51% 1,973,400
Feb, 2026 288 298 281 288 0 0.00% 167,700
Jan, 2026 294 303 285 288 -6 -2.04% 195,200
Dec, 2025 309 310 279 294 -15 -4.85% 323,800
Nov, 2025 313 330 289 309 -6 -1.90% 190,100
Oct, 2025 351 353 313 315 -35 -10.00% 154,400
Sep, 2025 349 362 330 350 +1 +0.29% 175,500
Aug, 2025 370 375 345 349 -20 -5.42% 164,200
Jul, 2025 391 398 368 369 -26 -6.58% 132,500
Jun, 2025 399 453 365 395 -1 -0.25% 492,600
May, 2025 362 396 343 396 +35 +9.70% 320,000
Apr, 2025 414 414 281 361 -51 -12.38% 548,200
Mar, 2025 450 454 405 412 -30 -6.79% 118,500
Feb, 2025 473 497 430 442 -23 -4.95% 119,600
Jan, 2025 428 509 409 465 +32 +7.39% 290,400
Dec, 2024 469 473 411 433 -37 -7.87% 239,600
Nov, 2024 491 502 457 470 -27 -5.43% 146,300
Oct, 2024 502 593 480 497 -4 -0.80% 360,000
Sep, 2024 590 590 498 501 -88 -14.94% 102,300
Aug, 2024 661 661 464 589 -73 -11.03% 187,200