kabutan

Plus Alpha Consulting Co.,LTD.(4071) Historical

4071
TSE Prime
Plus Alpha Consulting Co.,LTD.
2,332
JPY
+52
(+2.28%)
Dec 15, 3:24 pm JST
15.04
USD
Dec 15, 1:24 am EST
Result
PTS
outside of trading hours
2,331.8
Dec 15, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 14, 2025
2,612 JPY
52 Week Low Apr 7, 2025
1,163 JPY
Yearly High Aug 14, 2025
2,612 JPY
Yearly Low Apr 7, 2025
1,163 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,294 2,336 2,284 2,332 +52 +2.28% 77,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 1,442 1,457 1,370 1,379 -33 -2.34% 1,780,000
Feb 28, 2025 1,447 1,494 1,402 1,412 -52 -3.55% 1,907,200
Feb 21, 2025 1,510 1,578 1,452 1,464 -326 -18.21% 5,716,400
Feb 14, 2025 1,767 1,860 1,750 1,790 -9 -0.50% 2,864,900
Feb 7, 2025 1,763 1,814 1,733 1,799 -2 -0.11% 1,051,800
Jan 31, 2025 1,815 1,873 1,743 1,801 +1 +0.06% 1,478,100
Jan 24, 2025 1,749 1,808 1,726 1,800 +75 +4.35% 1,064,700
Jan 17, 2025 1,752 1,782 1,705 1,725 -44 -2.49% 929,400
Jan 10, 2025 1,909 1,913 1,746 1,769 -140 -7.33% 1,144,600
Dec 30, 2024 1,880 1,934 1,878 1,909 +54 +2.91% 354,600
Dec 27, 2024 1,899 1,930 1,818 1,855 -24 -1.28% 1,186,900
Dec 20, 2024 1,907 1,948 1,840 1,879 -15 -0.79% 1,539,500
Dec 13, 2024 1,800 1,945 1,790 1,894 +134 +7.61% 2,144,300
Dec 6, 2024 1,741 1,834 1,692 1,760 +117 +7.12% 3,501,000
Nov 29, 2024 1,685 1,713 1,581 1,643 -67 -3.92% 1,993,400
Nov 22, 2024 1,603 1,745 1,595 1,710 +67 +4.08% 1,930,900
Nov 15, 2024 1,800 1,841 1,636 1,643 -521 -24.08% 4,715,900
Nov 8, 2024 2,138 2,175 2,061 2,164 +75 +3.59% 736,300
Nov 1, 2024 2,073 2,165 2,056 2,089 +33 +1.61% 806,900
Oct 25, 2024 2,101 2,145 2,014 2,056 -64 -3.02% 735,800