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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 913 913 847 847 -67 -7.33% 212,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 900 923 866 914 +11 +1.22% 191,500
Nov 21, 2025 926 962 880 903 -68 -7.00% 388,300
Nov 14, 2025 943 1,001 942 971 +29 +3.08% 302,400
Nov 7, 2025 985 997 918 942 -39 -3.98% 272,800
Oct 31, 2025 1,012 1,036 970 981 -19 -1.90% 371,200
Oct 24, 2025 1,032 1,085 994 1,000 -10 -0.99% 990,700
Oct 17, 2025 944 1,099 880 1,010 +43 +4.45% 1,569,300
Oct 10, 2025 1,000 1,015 946 967 -8 -0.82% 324,300
Oct 3, 2025 1,000 1,041 958 975 -20 -2.01% 389,000
Sep 26, 2025 1,034 1,065 991 995 -39 -3.77% 316,900
Sep 19, 2025 1,066 1,066 1,005 1,034 -6 -0.58% 346,300
Sep 12, 2025 1,180 1,181 1,030 1,040 -154 -12.90% 2,036,100
Sep 5, 2025 1,192 1,319 1,025 1,194 -28 -2.29% 5,135,100
Aug 29, 2025 1,378 1,665 1,130 1,222 +144 +13.36% 5,737,800
Aug 22, 2025 978 1,078 907 1,078 +107 +11.02% 397,500
Aug 15, 2025 903 980 888 971 +72 +8.01% 414,700
Aug 8, 2025 891 926 891 899 -13 -1.43% 113,700
Aug 1, 2025 910 917 872 912 +10 +1.11% 213,600
Jul 25, 2025 896 923 889 902 +7 +0.78% 125,900
Jul 18, 2025 910 923 867 895 -15 -1.65% 172,200