kabutan

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

4172
TSE Standard
Hi-CRATES CO.,LTD.
2,404
JPY
-8
(-0.33%)
Mar 13, 9:00 am JST
15.09
USD
Mar 12, 8:00 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 Apr 7, 2025
1,877 JPY
Yearly High Aug 12, 2025
2,549 JPY
Yearly Low Jan 23, 2025
1,845 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,404 2,404 2,404 2,404 -8 -0.33% 100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 2,385 2,394 2,374 2,375 0 0.00% 3,400
Nov 28, 2025 2,353 2,389 2,339 2,375 +22 +0.93% 4,100
Nov 21, 2025 2,314 2,381 2,300 2,353 +1 +0.04% 6,300
Nov 14, 2025 2,353 2,479 2,300 2,352 -1 -0.04% 37,700
Nov 7, 2025 2,398 2,398 2,340 2,353 -45 -1.88% 3,300
Oct 31, 2025 2,426 2,427 2,365 2,398 -28 -1.15% 5,800