kabutan

Accrete Inc.(4395) Historical

4395
TSE Growth
Accrete Inc.
847
JPY
-18
(-2.08%)
Dec 5, 3:30 pm JST
5.47
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
849.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 26, 2025
1,665 JPY
52 Week Low Apr 7, 2025
589 JPY
Yearly High Aug 26, 2025
1,665 JPY
Yearly Low Apr 7, 2025
589 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 860 877 847 847 -18 -2.08% 41,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 866 873 860 865 -4 -0.46% 24,900
Dec 3, 2025 860 873 855 869 +9 +1.05% 48,600
Dec 2, 2025 890 892 858 860 -23 -2.60% 50,900
Dec 1, 2025 913 913 883 883 -31 -3.39% 47,000
Nov 28, 2025 903 923 903 914 +11 +1.22% 27,700
Nov 27, 2025 900 913 897 903 +16 +1.80% 43,200
Nov 26, 2025 874 894 866 887 +15 +1.72% 57,600
Nov 25, 2025 900 909 867 872 -31 -3.43% 63,000
Nov 21, 2025 880 909 880 903 +1 +0.11% 52,300
Nov 20, 2025 921 933 890 902 -9 -0.99% 77,900
Nov 19, 2025 922 934 900 911 -7 -0.76% 68,600
Nov 18, 2025 955 955 913 918 -42 -4.37% 94,600
Nov 17, 2025 926 962 900 960 -11 -1.13% 94,900
Nov 14, 2025 962 978 956 971 -15 -1.52% 111,300
Nov 13, 2025 1,001 1,001 978 986 -13 -1.30% 49,600
Nov 12, 2025 951 1,001 951 999 +54 +5.71% 86,500
Nov 11, 2025 959 960 942 945 -11 -1.15% 32,200
Nov 10, 2025 943 960 943 956 +14 +1.49% 22,800
Nov 7, 2025 925 942 925 942 +10 +1.07% 47,200
Nov 6, 2025 954 958 932 932 -21 -2.20% 70,400