kabutan

POVAL KOGYO CO.,LTD.(4247) Historical

4247
TSE Standard
POVAL KOGYO CO.,LTD.
1,295
JPY
+2
(+0.15%)
Dec 5, 1:51 pm JST
8.35
USD
Dec 4, 11:51 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
1,433 JPY
52 Week Low Apr 7, 2025
1,067 JPY
Yearly High Nov 13, 2025
1,433 JPY
Yearly Low Apr 7, 2025
1,067 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,285 1,295 1,282 1,295 +2 +0.15% 900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,307 1,307 1,293 1,293 +4 +0.31% 500
Dec 3, 2025 1,288 1,305 1,288 1,289 -16 -1.23% 1,100
Dec 2, 2025 1,305 1,305 1,305 1,305 0 0.00% 300
Dec 1, 2025 1,301 1,305 1,301 1,305 +4 +0.31% 600
Nov 28, 2025 1,298 1,301 1,298 1,301 +3 +0.23% 1,600
Nov 27, 2025 1,290 1,298 1,290 1,298 +7 +0.54% 1,000
Nov 26, 2025 1,285 1,291 1,283 1,291 +1 +0.08% 300
Nov 25, 2025 1,277 1,291 1,277 1,290 +13 +1.02% 900
Nov 21, 2025 1,268 1,279 1,262 1,277 -21 -1.62% 1,300
Nov 20, 2025 1,298 1,298 1,274 1,298 +23 +1.80% 700
Nov 19, 2025 1,279 1,300 1,273 1,275 -22 -1.70% 1,600
Nov 18, 2025 1,318 1,330 1,297 1,297 +9 +0.70% 800
Nov 17, 2025 1,329 1,329 1,288 1,288 -11 -0.85% 700
Nov 14, 2025 1,268 1,330 1,268 1,299 -46 -3.42% 3,600
Nov 13, 2025 1,278 1,433 1,270 1,345 +84 +6.66% 11,500
Nov 12, 2025 1,256 1,261 1,256 1,261 -17 -1.33% 500
Nov 11, 2025 1,278 1,278 1,278 1,278 +13 +1.03% 200
Nov 10, 2025 1,255 1,265 1,254 1,265 +14 +1.12% 700
Nov 7, 2025 1,249 1,251 1,249 1,251 -19 -1.50% 300
Nov 6, 2025 1,290 1,290 1,270 1,270 -30 -2.31% 900