kabutan

Kaizen Platform, Inc.(4170) Historical

4170
TSE Growth
Kaizen Platform, Inc.
178
JPY
-2
(-1.11%)
Dec 5, 12:51 pm JST
1.14
USD
Dec 4, 10:51 pm EST
Result
PTS
outside of trading hours
178.1
Dec 5, 11:10 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 4, 2025
248 JPY
52 Week Low Apr 7, 2025
127 JPY
Yearly High Jun 4, 2025
248 JPY
Yearly Low Apr 7, 2025
127 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 189 190 178 178 -11 -5.82% 307,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 189 +1.61% 186 289,700 146,200 964,700 6.60
Nov 21, 2025 186 -6.06% 187 624,900 155,800 944,900 6.06
Nov 14, 2025 198 +11.86% 187 919,000 165,400 952,300 5.76
Nov 7, 2025 177 0.00% 174 292,600 168,900 928,200 5.50
Oct 31, 2025 177 -0.56% 175 432,400 183,500 914,700 4.98
Oct 24, 2025 178 +2.30% 181 511,300 186,500 930,500 4.99
Oct 17, 2025 174 -2.25% 174 452,600 186,000 926,400 4.98
Oct 10, 2025 178 -2.73% 184 556,500 190,500 1,050,400 5.51
Oct 3, 2025 183 -10.29% 188 807,300 190,100 1,046,100 5.50
Sep 26, 2025 204 +2.00% 207 947,700 232,900 1,031,900 4.43
Sep 19, 2025 200 -1.96% 199 621,300 206,700 1,007,100 4.87
Sep 12, 2025 204 -2.39% 208 949,900 217,000 1,058,800 4.88
Sep 5, 2025 209 -10.68% 216 1,249,000 238,100 1,099,500 4.62
Aug 29, 2025 234 +1.74% 236 1,378,900 286,300 1,076,400 3.76
Aug 22, 2025 230 +12.75% 220 1,728,000 284,600 1,017,800 3.58
Aug 15, 2025 204 -4.23% 210 1,141,300 198,600 971,600 4.89
Aug 8, 2025 213 +0.47% 210 615,500 198,600 939,500 4.73
Aug 1, 2025 212 +1.92% 211 490,900 204,300 942,200 4.61
Jul 25, 2025 208 +0.97% 209 741,100 209,800 975,000 4.65
Jul 18, 2025 206 -1.90% 212 976,100 188,700 975,500 5.17