kabutan

Ficha Inc.(4052) Historical

4052
TSE Growth
Ficha Inc.
280
JPY
-4
(-1.41%)
Apr 30, 11:14 am JST
1.74
USD
Apr 29, 10:14 pm EDT
Result
PTS
outside of trading hours
283
Apr 30, 9:04 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 290 292 280 280 -11 -3.78% 29,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 293 298 290 291 -1 -0.34% 21,400
Apr 17, 2026 295 302 292 292 -5 -1.68% 28,400
Apr 10, 2026 306 315 297 297 -9 -2.94% 56,700
Apr 3, 2026 298 306 293 306 -4 -1.29% 50,000
Mar 27, 2026 295 323 290 310 +7 +2.31% 106,900
Mar 19, 2026 321 332 300 303 -18 -5.61% 68,300
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