kabutan

Accrete Inc.(4395) Historical

4395
TSE Growth
Accrete Inc.
908
JPY
-4
(-0.44%)
Aug 4, 3:30 pm JST
6.14
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 17, 2025
1,039 JPY
52 Week Low Aug 6, 2024
437 JPY
Yearly High Jun 17, 2025
1,039 JPY
Yearly Low Apr 7, 2025
589 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 891 915 891 908 -4 -0.44% 10,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 873 929 861 910 +39 +4.48% 156,200
Jul 4, 2025 959 959 864 871 -77 -8.12% 195,700
Jun 27, 2025 925 960 895 948 +8 +0.85% 317,100
Jun 20, 2025 946 1,039 930 940 +24 +2.62% 1,010,800
Jun 13, 2025 818 952 809 916 +99 +12.12% 459,000
Jun 6, 2025 859 865 817 817 -41 -4.78% 64,900
May 30, 2025 841 876 837 858 +18 +2.14% 94,300
May 23, 2025 895 900 835 840 -52 -5.83% 144,200
May 16, 2025 899 958 860 892 +20 +2.29% 517,800
May 9, 2025 961 970 842 872 -59 -6.34% 440,900
May 2, 2025 819 1,034 794 931 +150 +19.21% 1,509,000
Apr 25, 2025 753 819 745 781 +27 +3.58% 93,600
Apr 18, 2025 745 774 719 754 +9 +1.21% 52,400
Apr 11, 2025 618 756 589 745 +28 +3.91% 175,200
Apr 4, 2025 812 835 653 717 -113 -13.61% 142,600
Mar 28, 2025 825 849 807 830 +40 +5.06% 106,700
Mar 21, 2025 825 829 788 790 -10 -1.25% 51,200