kabutan

Kaizen Platform, Inc.(4170) Historical

4170
TSE Growth
Kaizen Platform, Inc.
176
JPY
-4
(-2.22%)
Dec 5, 2:20 pm JST
1.13
USD
Dec 5, 12:20 am 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 189 190 176 176 -13 -6.88% 317,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 188 191 183 189 +3 +1.61% 289,700
Nov 21, 2025 194 195 182 186 -12 -6.06% 624,900
Nov 14, 2025 179 198 175 198 +21 +11.86% 919,000
Nov 7, 2025 177 178 169 177 0 0.00% 292,600
Oct 31, 2025 179 182 171 177 -1 -0.56% 432,400
Oct 24, 2025 178 185 177 178 +4 +2.30% 511,300
Oct 17, 2025 174 182 170 174 -4 -2.25% 452,600
Oct 10, 2025 191 191 178 178 -5 -2.73% 556,500
Oct 3, 2025 203 203 178 183 -21 -10.29% 807,300
Sep 26, 2025 203 219 202 204 +4 +2.00% 947,700
Sep 19, 2025 202 204 194 200 -4 -1.96% 621,300
Sep 12, 2025 213 216 200 204 -5 -2.39% 949,900
Sep 5, 2025 232 232 204 209 -25 -10.68% 1,249,000
Aug 29, 2025 238 242 228 234 +4 +1.74% 1,378,900
Aug 22, 2025 201 232 198 230 +26 +12.75% 1,728,000
Aug 15, 2025 212 220 199 204 -9 -4.23% 1,141,300
Aug 8, 2025 210 216 206 213 +1 +0.47% 615,500
Aug 1, 2025 209 215 208 212 +4 +1.92% 490,900
Jul 25, 2025 207 215 206 208 +2 +0.97% 741,100
Jul 18, 2025 211 219 205 206 -4 -1.90% 976,100