kabutan

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

4333
TSE Prime
TOHO SYSTEM SCIENCE CO.,LTD.
1,132
JPY
+3
(+0.27%)
Dec 5, 3:30 pm JST
7.32
USD
Dec 5, 1:30 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,135 1,139 1,111 1,132 +2 +0.18% 95,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,128 1,134 1,119 1,130 +5 +0.44% 67,800
Nov 21, 2025 1,126 1,127 1,097 1,125 -1 -0.09% 172,400
Nov 14, 2025 1,113 1,157 1,113 1,126 +14 +1.26% 201,100
Nov 7, 2025 1,125 1,131 1,110 1,112 -14 -1.24% 87,400
Oct 31, 2025 1,151 1,160 1,114 1,126 -23 -2.00% 145,300
Oct 24, 2025 1,147 1,161 1,139 1,149 +20 +1.77% 119,500
Oct 17, 2025 1,114 1,152 1,102 1,129 +2 +0.18% 91,400
Oct 10, 2025 1,171 1,171 1,127 1,127 -23 -2.00% 169,600
Oct 3, 2025 1,214 1,217 1,141 1,150 -114 -9.02% 397,700
Sep 26, 2025 1,260 1,270 1,256 1,264 +12 +0.96% 295,900
Sep 19, 2025 1,256 1,265 1,250 1,252 +2 +0.16% 160,400
Sep 12, 2025 1,243 1,255 1,233 1,250 +13 +1.05% 282,900
Sep 5, 2025 1,224 1,237 1,215 1,237 +13 +1.06% 262,900
Aug 29, 2025 1,256 1,261 1,222 1,224 -35 -2.78% 300,500
Aug 22, 2025 1,263 1,274 1,251 1,259 -8 -0.63% 172,500
Aug 15, 2025 1,257 1,275 1,256 1,267 +5 +0.40% 79,700
Aug 8, 2025 1,240 1,297 1,235 1,262 +10 +0.80% 177,200
Aug 1, 2025 1,240 1,252 1,225 1,252 +12 +0.97% 91,700
Jul 25, 2025 1,231 1,259 1,225 1,240 +9 +0.73% 45,400
Jul 18, 2025 1,237 1,251 1,231 1,231 -8 -0.65% 28,300