kabutan

SpiderPlus & Co.(4192) Historical

4192
TSE Growth
SpiderPlus & Co.
305
JPY
+3
(+0.99%)
Jan 29, 3:30 pm JST
1.99
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 18, 2025
530 JPY
52 Week Low Dec 9, 2025
289 JPY
Yearly High Mar 18, 2025
530 JPY
Yearly Low Dec 9, 2025
289 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 303 308 300 305 +3 +0.99% 62,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 306 306 299 302 -5 -1.63% 103,200
Jan 27, 2026 312 313 306 307 -4 -1.29% 71,700
Jan 26, 2026 320 320 311 311 -9 -2.81% 92,300
Jan 23, 2026 319 320 312 320 +4 +1.27% 108,700
Jan 22, 2026 317 320 312 316 +3 +0.96% 94,100
Jan 21, 2026 317 317 307 313 -8 -2.49% 162,800
Jan 20, 2026 324 326 317 321 -5 -1.53% 119,100
Jan 19, 2026 330 330 320 326 0 0.00% 178,200
Jan 16, 2026 319 326 317 326 +7 +2.19% 87,900
Jan 15, 2026 304 319 303 319 +15 +4.93% 143,400
Jan 14, 2026 306 307 302 304 -1 -0.33% 55,100
Jan 13, 2026 310 312 303 305 -2 -0.65% 80,400
Jan 9, 2026 305 310 302 307 +3 +0.99% 65,900
Jan 8, 2026 298 305 295 304 +7 +2.36% 111,100
Jan 7, 2026 304 305 297 297 -6 -1.98% 109,000
Jan 6, 2026 302 308 301 303 +2 +0.66% 102,700
Jan 5, 2026 296 302 293 301 +9 +3.08% 131,800
Dec 30, 2025 297 297 291 292 -4 -1.35% 309,200
Dec 29, 2025 300 302 296 296 -7 -2.31% 317,100
Dec 26, 2025 314 314 298 303 -13 -4.11% 458,300