kabutan

POVAL KOGYO CO.,LTD.(4247) Historical

4247
TSE Standard
POVAL KOGYO CO.,LTD.
1,288
JPY
-5
(-0.39%)
Dec 5, 3:30 pm JST
8.33
USD
Dec 5, 1:30 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,301 1,307 1,282 1,288 -13 -1.00% 3,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,277 1,301 1,277 1,301 +24 +1.88% 3,800
Nov 21, 2025 1,329 1,330 1,262 1,277 -22 -1.69% 5,100
Nov 14, 2025 1,255 1,433 1,254 1,299 +48 +3.84% 16,500
Nov 7, 2025 1,243 1,300 1,243 1,251 +15 +1.21% 8,000
Oct 31, 2025 1,246 1,250 1,236 1,236 -4 -0.32% 2,500
Oct 24, 2025 1,234 1,249 1,234 1,240 +6 +0.49% 2,100
Oct 17, 2025 1,236 1,251 1,225 1,234 -2 -0.16% 1,400
Oct 10, 2025 1,248 1,255 1,231 1,236 +6 +0.49% 2,100
Oct 3, 2025 1,241 1,255 1,230 1,230 -15 -1.20% 2,600
Sep 26, 2025 1,255 1,257 1,242 1,245 +1 +0.08% 3,100
Sep 19, 2025 1,260 1,265 1,244 1,244 -15 -1.19% 3,100
Sep 12, 2025 1,253 1,259 1,238 1,259 +6 +0.48% 2,700
Sep 5, 2025 1,245 1,259 1,232 1,253 +8 +0.64% 3,500
Aug 29, 2025 1,224 1,260 1,221 1,245 +15 +1.22% 4,600
Aug 22, 2025 1,210 1,235 1,210 1,230 +22 +1.82% 3,500
Aug 15, 2025 1,234 1,252 1,208 1,208 -72 -5.63% 5,500
Aug 8, 2025 1,233 1,280 1,208 1,280 +45 +3.64% 4,900
Aug 1, 2025 1,204 1,257 1,204 1,235 +34 +2.83% 5,300
Jul 25, 2025 1,216 1,216 1,201 1,201 -12 -0.99% 1,400
Jul 18, 2025 1,200 1,263 1,200 1,213 +14 +1.17% 4,500