kabutan

Ficha Inc.(4052) Historical

4052
TSE Growth
Ficha Inc.
321
JPY
+7
(+2.23%)
Mar 13, 3:30 pm JST
2.01
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 18, 2025
453 JPY
52 Week Low Dec 22, 2025
279 JPY
Yearly High Jan 29, 2025
509 JPY
Yearly Low Dec 22, 2025
279 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 314 330 310 321 +7 +2.23% 36,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 317 333 288 321 -7 -2.13% 286,500
Mar 6, 2026 289 376 289 328 +40 +13.89% 1,496,600
Feb 27, 2026 291 298 287 288 -2 -0.69% 51,900
Feb 20, 2026 282 295 282 290 +9 +3.20% 41,400
Feb 13, 2026 293 295 281 281 -10 -3.44% 50,400
Feb 6, 2026 288 295 288 291 +3 +1.04% 24,000
Jan 30, 2026 294 294 285 288 -5 -1.71% 44,400
Jan 23, 2026 301 303 292 293 -7 -2.33% 35,000
Jan 16, 2026 297 301 294 300 +3 +1.01% 59,800
Jan 9, 2026 294 297 287 297 +3 +1.02% 56,000
Dec 30, 2025 293 299 291 294 +6 +2.08% 26,900
Dec 26, 2025 285 300 279 288 +5 +1.77% 133,300
Dec 19, 2025 297 299 282 283 -14 -4.71% 74,200
Dec 12, 2025 300 301 293 297 -3 -1.00% 55,400
Dec 5, 2025 309 310 297 300 -9 -2.91% 34,000
Nov 28, 2025 315 315 289 309 -4 -1.28% 70,200
Nov 21, 2025 325 326 313 313 -17 -5.15% 65,400
Nov 14, 2025 320 330 317 330 +14 +4.43% 37,700
Nov 7, 2025 313 326 313 316 +1 +0.32% 16,800
Oct 31, 2025 331 341 313 315 -18 -5.41% 34,300