kabutan

Ficha Inc.(4052) Historical

4052
TSE Growth
Ficha Inc.
300
JPY
+2
(+0.67%)
Dec 5, 3:23 pm JST
1.93
USD
Dec 5, 1:23 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 309 310 297 300 -9 -2.91% 39,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 330 333 328 333 +3 +0.91% 18,000
Oct 17, 2025 330 333 315 330 -5 -1.49% 36,100
Oct 10, 2025 344 344 330 335 -8 -2.33% 43,600
Oct 3, 2025 352 354 340 343 -12 -3.38% 29,500
Sep 26, 2025 354 357 351 355 +2 +0.57% 22,300
Sep 19, 2025 355 362 353 353 -1 -0.28% 32,900
Sep 12, 2025 353 359 350 354 +3 +0.85% 32,100
Sep 5, 2025 349 351 330 351 +2 +0.57% 81,100
Aug 29, 2025 351 360 345 349 -2 -0.57% 40,100
Aug 22, 2025 366 374 349 351 -20 -5.39% 52,600
Aug 15, 2025 368 375 364 371 +5 +1.37% 29,300
Aug 8, 2025 365 375 360 366 0 0.00% 32,100
Aug 1, 2025 374 381 361 366 -9 -2.40% 32,700
Jul 25, 2025 379 382 373 375 -4 -1.06% 24,000
Jul 18, 2025 386 387 371 379 -7 -1.81% 22,000