kabutan

ONE CAREER Inc.(4377) Historical

4377
TSE Growth
ONE CAREER Inc.
2,580
JPY
+40
(+1.57%)
Dec 12, 3:30 pm JST
16.56
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 27, 2025
2,948 JPY
52 Week Low Apr 7, 2025
1,380 JPY
Yearly High Aug 27, 2025
2,948 JPY
Yearly Low Apr 7, 2025
1,380 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,544 2,603 2,544 2,580 +40 +1.57% 38,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 1,529 1,549 1,441 1,456 -50 -3.32% 161,402
Oct 11, 2024 1,478 1,549 1,436 1,506 +80 +5.61% 373,204
Oct 4, 2024 1,433 1,499 1,401 1,426 -53 -3.58% 349,803
Sep 27, 2024 1,486 1,511 1,433 1,479 +16 +1.09% 195,902
Sep 20, 2024 1,509 1,531 1,399 1,463 -41 -2.73% 213,302
Sep 13, 2024 1,406 1,541 1,399 1,504 +11 +0.74% 322,803
Sep 6, 2024 1,413 1,543 1,371 1,493 +95 +6.80% 526,205
Aug 30, 2024 1,396 1,449 1,378 1,398 +15 +1.08% 371,104
Aug 23, 2024 1,354 1,401 1,336 1,383 +5 +0.36% 504,605
Aug 16, 2024 1,129 1,393 1,106 1,378 +272 +24.59% 755,408
Aug 9, 2024 1,009 1,114 886 1,106 +3 +0.27% 678,607
Aug 2, 2024 1,288 1,318 1,066 1,103 -165 -13.01% 679,807
Jul 26, 2024 1,316 1,321 1,194 1,268 -63 -4.73% 319,803
Jul 19, 2024 1,323 1,356 1,298 1,331 +8 +0.60% 201,002
Jul 12, 2024 1,286 1,338 1,231 1,323 +37 +2.88% 328,803
Jul 5, 2024 1,218 1,304 1,193 1,286 +73 +6.02% 384,904
Jun 28, 2024 1,111 1,244 1,101 1,213 +114 +10.37% 562,806
Jun 21, 2024 1,086 1,109 1,036 1,099 +11 +1.01% 347,103
Jun 14, 2024 1,093 1,114 1,064 1,088 -11 -1.00% 301,803
Jun 7, 2024 1,111 1,144 1,073 1,099 -5 -0.45% 416,704