kabutan

MORISHITA JINTAN CO.,LTD.(4524) Historical

4524
TSE Standard
MORISHITA JINTAN CO.,LTD.
2,227
JPY
-4
(-0.18%)
Jan 29, 2:06 pm JST
14.54
USD
Jan 29, 12:06 am EST
Result
PTS
outside of trading hours
2,241
Jan 29, 10:37 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 22, 2025
2,323 JPY
52 Week Low Apr 7, 2025
1,950 JPY
Yearly High Sep 22, 2025
2,323 JPY
Yearly Low Apr 7, 2025
1,950 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,228 2,248 2,227 2,227 -4 -0.18% 2,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,245 2,251 2,230 2,231 -20 -0.89% 1,300
Jan 27, 2026 2,254 2,254 2,230 2,251 +21 +0.94% 1,800
Jan 26, 2026 2,258 2,258 2,230 2,230 -24 -1.06% 3,100
Jan 23, 2026 2,236 2,255 2,236 2,254 +21 +0.94% 1,600
Jan 22, 2026 2,249 2,252 2,226 2,233 +8 +0.36% 3,500
Jan 21, 2026 2,251 2,268 2,222 2,225 -26 -1.16% 6,100
Jan 20, 2026 2,300 2,305 2,248 2,251 -29 -1.27% 8,800
Jan 19, 2026 2,249 2,300 2,237 2,280 +40 +1.79% 11,900
Jan 16, 2026 2,244 2,248 2,226 2,240 +14 +0.63% 4,100
Jan 15, 2026 2,218 2,240 2,213 2,226 -4 -0.18% 3,500
Jan 14, 2026 2,233 2,239 2,213 2,230 +7 +0.31% 3,900
Jan 13, 2026 2,228 2,239 2,216 2,223 +23 +1.05% 3,100
Jan 9, 2026 2,199 2,221 2,197 2,200 0 0.00% 2,200
Jan 8, 2026 2,205 2,218 2,200 2,200 -4 -0.18% 4,400
Jan 7, 2026 2,198 2,213 2,198 2,204 +6 +0.27% 2,500
Jan 6, 2026 2,199 2,199 2,192 2,198 -1 -0.05% 1,800
Jan 5, 2026 2,195 2,200 2,190 2,199 +12 +0.55% 3,600
Dec 30, 2025 2,182 2,188 2,161 2,187 +5 +0.23% 2,700
Dec 29, 2025 2,186 2,186 2,153 2,182 +31 +1.44% 4,100
Dec 26, 2025 2,150 2,153 2,150 2,151 -2 -0.09% 5,500