kabutan

MORISHITA JINTAN CO.,LTD.(4524) Historical

4524
TSE Standard
MORISHITA JINTAN CO.,LTD.
2,158
JPY
+1
(+0.05%)
Dec 5, 2:35 pm JST
13.95
USD
Dec 5, 12:35 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,165 2,177 2,157 2,158 -13 -0.60% 5,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,141 2,177 2,140 2,154 +4 +0.19% 10,000
Oct 17, 2025 2,166 2,175 2,147 2,150 -20 -0.92% 6,200
Oct 10, 2025 2,200 2,200 2,170 2,170 -25 -1.14% 7,200
Oct 3, 2025 2,236 2,237 2,181 2,195 -80 -3.52% 12,900
Sep 26, 2025 2,223 2,323 2,220 2,275 +52 +2.34% 20,200
Sep 19, 2025 2,222 2,229 2,220 2,223 +1 +0.05% 7,000
Sep 12, 2025 2,219 2,230 2,210 2,222 +3 +0.14% 7,800
Sep 5, 2025 2,218 2,220 2,210 2,219 +9 +0.41% 6,500
Aug 29, 2025 2,235 2,237 2,209 2,210 -10 -0.45% 7,600
Aug 22, 2025 2,210 2,220 2,192 2,220 +13 +0.59% 8,300
Aug 15, 2025 2,210 2,220 2,189 2,207 -3 -0.14% 6,900
Aug 8, 2025 2,195 2,233 2,184 2,210 +27 +1.24% 15,100
Aug 1, 2025 2,179 2,199 2,161 2,183 +23 +1.06% 9,900
Jul 25, 2025 2,146 2,183 2,145 2,160 +14 +0.65% 8,700
Jul 18, 2025 2,150 2,197 2,138 2,146 +9 +0.42% 14,600