kabutan

giftee Inc.(4449) Historical

4449
TSE Prime
giftee Inc.
1,127
JPY
-12
(-1.05%)
Dec 5, 2:22 pm JST
7.27
USD
Dec 5, 12:22 am EST
Result
PTS
outside of trading hours
1,126.3
Dec 5, 2:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 17, 2025
1,954 JPY
52 Week Low Nov 17, 2025
977 JPY
Yearly High Jun 17, 2025
1,954 JPY
Yearly Low Nov 17, 2025
977 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,161 1,231 1,120 1,127 -41 -3.51% 3,122,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,168 +5.42% 1,147 4,113,200 100,700 1,912,900 19.00
Nov 21, 2025 1,108 +2.21% 1,041 5,139,700 69,600 1,826,000 26.24
Nov 14, 2025 1,084 +4.23% 1,089 2,602,200 29,800 1,945,500 65.29
Nov 7, 2025 1,040 -4.59% 1,046 1,207,400 41,500 1,671,500 40.28
Oct 31, 2025 1,090 -3.20% 1,093 1,574,900 36,200 1,623,200 44.84
Oct 24, 2025 1,126 +2.83% 1,134 1,498,200 33,600 1,611,000 47.95
Oct 17, 2025 1,095 -2.58% 1,104 1,301,000 40,800 1,635,900 40.10
Oct 10, 2025 1,124 -5.23% 1,155 1,362,600 40,900 1,594,800 38.99
Oct 3, 2025 1,186 -1.17% 1,170 1,733,800 40,900 1,589,100 38.85
Sep 26, 2025 1,200 -4.31% 1,205 2,126,500 29,500 1,808,800 61.32
Sep 19, 2025 1,254 +0.32% 1,231 1,881,900 32,000 1,716,700 53.65
Sep 12, 2025 1,250 +2.88% 1,231 2,488,400 45,500 1,484,500 32.63
Sep 5, 2025 1,215 -12.46% 1,273 3,186,100 41,600 1,490,900 35.84
Aug 29, 2025 1,388 -5.45% 1,408 2,493,200 33,800 1,317,600 38.98
Aug 22, 2025 1,468 -5.41% 1,505 3,669,000 47,400 1,225,300 25.85
Aug 15, 2025 1,552 +9.45% 1,464 4,139,500 84,100 1,100,000 13.08
Aug 8, 2025 1,418 +0.14% 1,411 1,320,300 39,000 1,112,900 28.54
Aug 1, 2025 1,416 -0.07% 1,409 1,244,600 46,700 1,022,900 21.90
Jul 25, 2025 1,417 -2.01% 1,444 1,392,000 62,500 951,200 15.22
Jul 18, 2025 1,446 -5.37% 1,486 1,899,900 60,500 822,100 13.59