kabutan

TOHO SYSTEM SCIENCE CO.,LTD.(4333) Historical

4333
TSE Prime
TOHO SYSTEM SCIENCE CO.,LTD.
1,135
JPY
+6
(+0.53%)
Dec 5, 3:14 pm JST
7.33
USD
Dec 5, 1:14 am EST
Result
PTS
outside of trading hours
1,138
Dec 5, 12:34 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 20, 2024
1,439 JPY
52 Week Low Apr 7, 2025
1,022 JPY
Yearly High Jan 31, 2025
1,403 JPY
Yearly Low Apr 7, 2025
1,022 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,133 1,139 1,130 1,135 +6 +0.53% 20,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,116 1,131 1,115 1,129 +17 +1.53% 22,800
Dec 3, 2025 1,119 1,119 1,111 1,112 -3 -0.27% 19,200
Dec 2, 2025 1,123 1,123 1,115 1,115 -7 -0.62% 12,300
Dec 1, 2025 1,135 1,135 1,122 1,122 -8 -0.71% 18,400
Nov 28, 2025 1,124 1,134 1,123 1,130 +7 +0.62% 22,600
Nov 27, 2025 1,124 1,126 1,120 1,123 -6 -0.53% 16,900
Nov 26, 2025 1,119 1,129 1,119 1,129 +10 +0.89% 12,600
Nov 25, 2025 1,128 1,132 1,119 1,119 -6 -0.53% 15,700
Nov 21, 2025 1,100 1,125 1,100 1,125 +25 +2.27% 20,800
Nov 20, 2025 1,100 1,105 1,097 1,100 +3 +0.27% 29,000
Nov 19, 2025 1,105 1,108 1,097 1,097 -9 -0.81% 36,000
Nov 18, 2025 1,106 1,113 1,105 1,106 -4 -0.36% 44,800
Nov 17, 2025 1,126 1,127 1,110 1,110 -16 -1.42% 41,800
Nov 14, 2025 1,123 1,132 1,120 1,126 -27 -2.34% 66,200
Nov 13, 2025 1,157 1,157 1,133 1,153 +4 +0.35% 61,900
Nov 12, 2025 1,122 1,149 1,122 1,149 +28 +2.50% 36,600
Nov 11, 2025 1,125 1,125 1,115 1,121 -1 -0.09% 14,600
Nov 10, 2025 1,113 1,123 1,113 1,122 +10 +0.90% 21,800
Nov 7, 2025 1,111 1,117 1,111 1,112 +1 +0.09% 16,200
Nov 6, 2025 1,116 1,119 1,111 1,111 -3 -0.27% 19,100