kabutan

MORISHITA JINTAN CO.,LTD.(4524) Historical

4524
TSE Standard
MORISHITA JINTAN CO.,LTD.
2,164
JPY
+7
(+0.32%)
Dec 5, 12:30 pm JST
13.95
USD
Dec 4, 10:30 pm EST
Result
PTS
outside of trading hours
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
Dec 5, 2025 2,164 2,164 2,164 2,164 +7 +0.32% 200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,162 2,162 2,157 2,157 -3 -0.14% 500
Dec 3, 2025 2,165 2,165 2,160 2,160 -5 -0.23% 1,500
Dec 2, 2025 2,175 2,177 2,165 2,165 -6 -0.28% 2,200
Dec 1, 2025 2,165 2,174 2,165 2,171 0 0.00% 900
Nov 28, 2025 2,165 2,171 2,162 2,171 +7 +0.32% 1,200
Nov 27, 2025 2,153 2,166 2,153 2,164 +11 +0.51% 1,400
Nov 26, 2025 2,142 2,169 2,142 2,153 +12 +0.56% 1,200
Nov 25, 2025 2,153 2,163 2,138 2,141 -12 -0.56% 2,700
Nov 21, 2025 2,135 2,158 2,130 2,153 +13 +0.61% 1,400
Nov 20, 2025 2,150 2,150 2,137 2,140 -10 -0.47% 400
Nov 19, 2025 2,131 2,150 2,130 2,150 +20 +0.94% 700
Nov 18, 2025 2,131 2,132 2,130 2,130 -7 -0.33% 1,000
Nov 17, 2025 2,178 2,178 2,136 2,137 +9 +0.42% 2,800
Nov 14, 2025 2,132 2,132 2,121 2,128 -4 -0.19% 1,400
Nov 13, 2025 2,146 2,149 2,121 2,132 +1 +0.05% 2,200
Nov 12, 2025 2,118 2,145 2,111 2,131 +18 +0.85% 3,100
Nov 11, 2025 2,120 2,120 2,110 2,113 -3 -0.14% 900
Nov 10, 2025 2,108 2,116 2,108 2,116 +4 +0.19% 1,400
Nov 7, 2025 2,110 2,112 2,101 2,112 +2 +0.09% 1,600
Nov 6, 2025 2,105 2,112 2,100 2,110 +5 +0.24% 1,200