kabutan

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

4172
TSE Standard
Hi-CRATES CO.,LTD.
2,389
JPY
+49
(+2.09%)
Apr 30, 10:40 am JST
14.91
USD
Apr 29, 9:40 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
2,549 JPY
52 Week Low May 16, 2025
2,101 JPY
Yearly High Mar 12, 2026
2,436 JPY
Yearly Low Mar 23, 2026
2,299 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,383 2,389 2,379 2,389 +49 +2.09% 1,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,340 2,345 2,340 2,340 0 0.00% 400
Apr 27, 2026 2,320 2,340 2,320 2,340 +20 +0.86% 400
Apr 24, 2026 2,323 2,323 2,320 2,320 -10 -0.43% 600
Apr 23, 2026 2,335 2,336 2,330 2,330 -5 -0.21% 700
Apr 22, 2026 2,330 2,340 2,330 2,335 -40 -1.68% 900
Apr 21, 2026 2,375 2,375 2,375 2,375 -5 -0.21% 100
Apr 20, 2026 2,380 2,380 2,380 2,380 ー% 200
Apr 17, 2026 2,380 0
Apr 16, 2026 2,380 2,380 2,380 2,380 0 0.00% 100
Apr 15, 2026 2,380 2,380 2,380 2,380 -9 -0.38% 200
Apr 14, 2026 2,363 2,393 2,363 2,389 +26 +1.10% 700
Apr 13, 2026 2,387 2,387 2,363 2,363 -20 -0.84% 200
Apr 10, 2026 2,375 2,383 2,375 2,383 +3 +0.13% 200
Apr 9, 2026 2,360 2,380 2,355 2,380 -20 -0.83% 500
Apr 8, 2026 2,340 2,400 2,340 2,400 +27 +1.14% 600
Apr 7, 2026 2,336 2,373 2,336 2,373 +37 +1.58% 800
Apr 6, 2026 2,336 2,336 2,336 2,336 +21 +0.91% 300
Apr 3, 2026 2,329 2,345 2,315 2,315 ー% 700
Apr 2, 2026 2,366 0
Apr 1, 2026 2,387 2,387 2,366 2,366 +29 +1.24% 200