kabutan

MORISHITA JINTAN CO.,LTD.(4524) Historical

4524
TSE Standard
MORISHITA JINTAN CO.,LTD.
2,301
JPY
-6
(-0.26%)
Mar 13, 3:30 pm JST
14.43
USD
Mar 13, 2:30 am 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 Apr 7, 2025
1,950 JPY
Yearly High Feb 26, 2026
2,390 JPY
Yearly Low Apr 7, 2025
1,950 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,299 2,320 2,299 2,301 -6 -0.26% 2,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,318 2,332 2,290 2,301 -24 -1.03% 12,400
Mar 6, 2026 2,344 2,351 2,292 2,325 -27 -1.15% 18,000
Feb 27, 2026 2,340 2,390 2,322 2,352 +32 +1.38% 14,800
Feb 20, 2026 2,300 2,337 2,287 2,320 +20 +0.87% 10,500
Feb 13, 2026 2,262 2,314 2,260 2,300 +41 +1.81% 16,900
Feb 6, 2026 2,240 2,262 2,230 2,259 +24 +1.07% 15,700
Jan 30, 2026 2,258 2,258 2,225 2,235 -19 -0.84% 9,900
Jan 23, 2026 2,249 2,305 2,222 2,254 +14 +0.63% 31,900
Jan 16, 2026 2,228 2,248 2,213 2,240 +40 +1.82% 14,600
Jan 9, 2026 2,195 2,221 2,190 2,200 +13 +0.59% 14,500
Dec 30, 2025 2,186 2,188 2,153 2,187 +36 +1.67% 6,800
Dec 26, 2025 2,155 2,155 2,150 2,151 0 0.00% 14,400
Dec 19, 2025 2,157 2,168 2,150 2,151 -11 -0.51% 8,200
Dec 12, 2025 2,154 2,165 2,148 2,162 +6 +0.28% 6,600
Dec 5, 2025 2,165 2,177 2,156 2,156 -15 -0.69% 5,600
Nov 28, 2025 2,153 2,171 2,138 2,171 +18 +0.84% 6,500
Nov 21, 2025 2,178 2,178 2,130 2,153 +25 +1.17% 6,300
Nov 14, 2025 2,108 2,149 2,108 2,128 +16 +0.76% 9,000
Nov 7, 2025 2,123 2,137 2,100 2,112 -16 -0.75% 9,900
Oct 31, 2025 2,164 2,164 2,128 2,128 -26 -1.21% 9,000