kabutan

Ficha Inc.(4052) Historical

4052
TSE Growth
Ficha Inc.
289
JPY
-2
(-0.69%)
Jan 29, 3:30 pm JST
1.88
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2025
503 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
Jan 29, 2026 294 294 288 289 -4 -1.37% 42,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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