kabutan

Accrete Inc.(4395) Historical

4395
TSE Growth
Accrete Inc.
1,154
JPY
-67
(-5.49%)
Feb 13, 3:30 pm JST
7.53
USD
Feb 13, 1:30 am EST
Result
PTS
outside of trading hours
1,227
Feb 13, 11:38 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
Feb 13, 2026 1,213 1,213 1,154 1,154 -67 -5.49% 120,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 12, 2026 1,210 1,228 1,200 1,221 +11 +0.91% 86,400
Feb 10, 2026 1,163 1,213 1,154 1,210 +50 +4.31% 97,400
Feb 9, 2026 1,150 1,163 1,141 1,160 +21 +1.84% 71,400
Feb 6, 2026 1,125 1,139 1,096 1,139 +12 +1.06% 62,800
Feb 5, 2026 1,107 1,145 1,107 1,127 +20 +1.81% 69,500
Feb 4, 2026 1,112 1,120 1,105 1,107 -13 -1.16% 39,000
Feb 3, 2026 1,110 1,132 1,107 1,120 +14 +1.27% 42,800
Feb 2, 2026 1,111 1,144 1,105 1,106 -16 -1.43% 57,800
Jan 30, 2026 1,125 1,129 1,095 1,122 +2 +0.18% 67,500
Jan 29, 2026 1,129 1,129 1,100 1,120 -15 -1.32% 84,400
Jan 28, 2026 1,125 1,142 1,113 1,135 -11 -0.96% 50,700
Jan 27, 2026 1,111 1,146 1,105 1,146 +36 +3.24% 71,500
Jan 26, 2026 1,117 1,151 1,098 1,110 -28 -2.46% 92,100
Jan 23, 2026 1,149 1,149 1,109 1,138 +1 +0.09% 59,500
Jan 22, 2026 1,145 1,158 1,123 1,137 -3 -0.26% 83,400
Jan 21, 2026 1,117 1,140 1,101 1,140 -3 -0.26% 94,900
Jan 20, 2026 1,174 1,180 1,138 1,143 -35 -2.97% 102,700
Jan 19, 2026 1,167 1,210 1,120 1,178 +7 +0.60% 241,200
Jan 16, 2026 1,127 1,171 1,121 1,171 +44 +3.90% 169,300
Jan 15, 2026 1,099 1,143 1,083 1,127 +33 +3.02% 156,700