kabutan

MORISHITA JINTAN CO.,LTD.(4524) Historical

4524
TSE Standard
MORISHITA JINTAN CO.,LTD.
2,235
JPY
+15
(+0.68%)
Apr 28, 9:57 am JST
14.01
USD
Apr 27, 8:57 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
2,390 JPY
52 Week Low May 2, 2025
2,061 JPY
Yearly High Feb 26, 2026
2,390 JPY
Yearly Low Jan 5, 2026
2,190 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,235 2,235 2,235 2,235 +15 +0.68% 200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 2,226 2,226 2,219 2,220 0 0.00% 1,200
Apr 24, 2026 2,225 2,228 2,220 2,220 -5 -0.22% 2,400
Apr 23, 2026 2,232 2,232 2,225 2,225 -18 -0.80% 1,200
Apr 22, 2026 2,233 2,245 2,231 2,243 +11 +0.49% 900
Apr 21, 2026 2,235 2,237 2,230 2,232 -1 -0.04% 400
Apr 20, 2026 2,229 2,240 2,227 2,233 +5 +0.22% 1,800
Apr 17, 2026 2,228 2,228 2,225 2,228 +5 +0.22% 300
Apr 16, 2026 2,228 2,228 2,223 2,223 +1 +0.05% 500
Apr 15, 2026 2,225 2,225 2,220 2,222 -3 -0.13% 1,500
Apr 14, 2026 2,222 2,225 2,218 2,225 +5 +0.23% 1,200
Apr 13, 2026 2,225 2,225 2,215 2,220 0 0.00% 1,400
Apr 10, 2026 2,225 2,225 2,217 2,220 -5 -0.22% 1,300
Apr 9, 2026 2,216 2,225 2,216 2,225 +9 +0.41% 800
Apr 8, 2026 2,222 2,225 2,215 2,216 +5 +0.23% 1,600
Apr 7, 2026 2,219 2,220 2,211 2,211 -8 -0.36% 1,100
Apr 6, 2026 2,204 2,225 2,204 2,219 +15 +0.68% 2,500
Apr 3, 2026 2,212 2,219 2,204 2,204 -6 -0.27% 2,000
Apr 2, 2026 2,224 2,231 2,210 2,210 -5 -0.23% 3,400
Apr 1, 2026 2,225 2,229 2,204 2,215 -10 -0.45% 5,000
Mar 31, 2026 2,242 2,247 2,225 2,225 -15 -0.67% 4,300