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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 320 320 299 305 -15 -4.69% 391,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 330 330 307 320 -6 -1.84% 662,900
Jan 16, 2026 310 326 302 326 +19 +6.19% 366,800
Jan 9, 2026 296 310 293 307 +15 +5.14% 520,500
Dec 30, 2025 300 302 291 292 -11 -3.63% 626,300
Dec 26, 2025 309 318 298 303 -3 -0.98% 1,154,200
Dec 19, 2025 305 312 290 306 0 0.00% 1,061,700
Dec 12, 2025 299 371 289 306 +11 +3.73% 2,889,100
Dec 5, 2025 316 316 295 295 -13 -4.22% 651,600
Nov 28, 2025 329 329 299 308 -16 -4.94% 713,200
Nov 21, 2025 343 343 303 324 -27 -7.69% 1,528,000
Nov 14, 2025 419 435 347 351 -60 -14.60% 1,237,200
Nov 7, 2025 414 418 398 411 -3 -0.72% 248,100
Oct 31, 2025 426 426 401 414 -11 -2.59% 280,200
Oct 24, 2025 413 429 412 425 +17 +4.17% 320,000
Oct 17, 2025 413 429 403 408 -12 -2.86% 402,900
Oct 10, 2025 440 440 418 420 -4 -0.94% 308,600
Oct 3, 2025 437 443 419 424 -13 -2.97% 470,700
Sep 26, 2025 437 445 430 437 +2 +0.46% 367,400
Sep 19, 2025 424 449 422 435 +16 +3.82% 400,500
Sep 12, 2025 436 443 418 419 -21 -4.77% 794,700