kabutan

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

4071
TSE Prime
Plus Alpha Consulting Co.,LTD.
2,328
JPY
+48
(+2.11%)
Dec 15, 3:09 pm JST
15.01
USD
Dec 15, 1:12 am EST
Result
PTS
outside of trading hours
2,327.9
Dec 15, 3:04 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 2,328 +48 +2.11% 73,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 2,160 2,206 2,116 2,120 -31 -1.44% 769,100
Oct 11, 2024 2,222 2,232 2,112 2,151 -41 -1.87% 1,042,600
Oct 4, 2024 2,151 2,258 2,106 2,192 -36 -1.62% 1,522,800
Sep 27, 2024 2,179 2,261 2,161 2,228 +49 +2.25% 1,182,100
Sep 20, 2024 2,140 2,266 2,086 2,179 +92 +4.41% 1,703,200
Sep 13, 2024 1,927 2,180 1,920 2,087 +120 +6.10% 2,467,100
Sep 6, 2024 1,924 2,050 1,893 1,967 +83 +4.41% 1,945,200
Aug 30, 2024 1,835 1,994 1,809 1,884 +94 +5.25% 1,862,600
Aug 23, 2024 1,635 1,802 1,611 1,790 +173 +10.70% 1,930,800
Aug 16, 2024 1,770 1,873 1,508 1,617 -132 -7.55% 3,375,100
Aug 9, 2024 1,603 1,770 1,463 1,749 +30 +1.75% 2,012,000
Aug 2, 2024 1,940 1,968 1,712 1,719 -200 -10.42% 1,223,500
Jul 26, 2024 2,000 2,020 1,856 1,919 -70 -3.52% 864,900
Jul 19, 2024 2,013 2,094 1,977 1,989 -12 -0.60% 1,006,200
Jul 12, 2024 1,851 2,013 1,785 2,001 +153 +8.28% 1,385,000
Jul 5, 2024 1,934 1,952 1,798 1,848 -49 -2.58% 1,518,400
Jun 28, 2024 1,900 1,978 1,877 1,897 +23 +1.23% 977,200
Jun 21, 2024 1,860 1,909 1,779 1,874 -16 -0.85% 1,082,800
Jun 14, 2024 1,871 1,890 1,799 1,890 +16 +0.85% 818,100
Jun 7, 2024 1,865 1,946 1,819 1,874 +12 +0.64% 1,035,800