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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,320 2,389 2,320 2,389 +69 +2.97% 2,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,380 2,380 2,320 2,320 -60 -2.52% 2,500
Apr 17, 2026 2,387 2,393 2,363 2,380 -3 -0.13% 1,200
Apr 10, 2026 2,336 2,400 2,336 2,383 +68 +2.94% 2,400
Apr 3, 2026 2,327 2,387 2,301 2,315 -56 -2.36% 2,400
Mar 27, 2026 2,354 2,387 2,299 2,371 -17 -0.71% 7,700
Mar 19, 2026 2,386 2,430 2,370 2,388 -16 -0.67% 5,100
Mar 13, 2026 2,350 2,436 2,325 2,404 +5 +0.21% 4,400
Mar 6, 2026 2,425 2,425 2,350 2,399 -23 -0.95% 9,400
Feb 27, 2026 2,428 2,429 2,386 2,422 -6 -0.25% 5,900
Feb 20, 2026 2,417 2,434 2,387 2,428 +10 +0.41% 3,400
Feb 13, 2026 2,420 2,420 2,375 2,418 +8 +0.33% 6,200
Feb 6, 2026 2,377 2,410 2,375 2,410 +11 +0.46% 6,500
Jan 30, 2026 2,387 2,399 2,378 2,399 +11 +0.46% 2,600
Jan 23, 2026 2,380 2,390 2,374 2,388 +5 +0.21% 6,900
Jan 16, 2026 2,371 2,386 2,370 2,383 +4 +0.17% 4,500
Jan 9, 2026 2,390 2,390 2,363 2,379 +23 +0.98% 2,000
Dec 30, 2025 2,396 2,396 2,351 2,356 0 0.00% 1,800
Dec 26, 2025 2,362 2,378 2,328 2,356 -3 -0.13% 11,800
Dec 19, 2025 2,352 2,378 2,328 2,359 +2 +0.08% 5,100
Dec 12, 2025 2,374 2,384 2,340 2,357 -18 -0.76% 6,700