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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,387 2,399 2,378 2,378 -10 -0.42% 2,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,399 2,449 2,342 2,426 +27 +1.13% 6,100
Oct 17, 2025 2,352 2,399 2,300 2,399 -3 -0.12% 9,700
Oct 10, 2025 2,392 2,456 2,388 2,402 +22 +0.92% 5,100
Oct 3, 2025 2,460 2,460 2,364 2,380 -80 -3.25% 8,900
Sep 26, 2025 2,416 2,489 2,416 2,460 +45 +1.86% 5,600
Sep 19, 2025 2,392 2,430 2,390 2,415 +27 +1.13% 5,500
Sep 12, 2025 2,339 2,388 2,339 2,388 +49 +2.09% 11,000