kabutan

Hi-CRATES CO.,LTD.(4172) Historical

4172
TSE Standard
Hi-CRATES CO.,LTD.
2,378
JPY
-2
(-0.08%)
Jan 29, 2:10 pm JST
15.55
USD
Jan 29, 12:10 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
2,549 JPY
52 Week Low Apr 7, 2025
1,877 JPY
Yearly High Aug 12, 2025
2,549 JPY
Yearly Low Jan 23, 2025
1,845 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,380 2,380 2,378 2,378 -2 -0.08% 300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,380 2,380 2,380 2,380 -3 -0.13% 300
Jan 27, 2026 2,388 2,388 2,383 2,383 -16 -0.67% 300
Jan 26, 2026 2,387 2,399 2,384 2,399 +11 +0.46% 1,300
Jan 23, 2026 2,383 2,388 2,380 2,388 +8 +0.34% 800
Jan 22, 2026 2,375 2,380 2,375 2,380 -4 -0.17% 1,000
Jan 21, 2026 2,385 2,385 2,374 2,384 -1 -0.04% 1,500
Jan 20, 2026 2,380 2,390 2,375 2,385 +5 +0.21% 2,300
Jan 19, 2026 2,380 2,390 2,380 2,380 -3 -0.13% 1,300
Jan 16, 2026 2,377 2,386 2,377 2,383 -3 -0.13% 600
Jan 15, 2026 2,374 2,386 2,374 2,386 +16 +0.68% 1,600
Jan 14, 2026 2,372 2,373 2,370 2,370 -1 -0.04% 1,500
Jan 13, 2026 2,371 2,379 2,371 2,371 -8 -0.34% 800
Jan 9, 2026 2,379 2,379 2,379 2,379 +15 +0.63% 100
Jan 8, 2026 2,371 2,378 2,363 2,364 -7 -0.30% 600
Jan 7, 2026 2,371 2,371 2,371 2,371 +6 +0.25% 100
Jan 6, 2026 2,380 2,380 2,365 2,365 -1 -0.04% 400
Jan 5, 2026 2,390 2,390 2,366 2,366 +10 +0.42% 800
Dec 30, 2025 2,351 2,370 2,351 2,356 -14 -0.59% 700
Dec 29, 2025 2,396 2,396 2,370 2,370 +14 +0.59% 1,100
Dec 26, 2025 2,378 2,378 2,341 2,356 -9 -0.38% 3,300