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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,226 2,235 2,219 2,235 +15 +0.68% 1,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,229 2,245 2,220 2,220 -8 -0.36% 6,700
Apr 17, 2026 2,225 2,228 2,215 2,228 +8 +0.36% 4,900
Apr 10, 2026 2,204 2,225 2,204 2,220 +16 +0.73% 7,300
Apr 3, 2026 2,216 2,251 2,204 2,204 -127 -5.45% 18,700
Mar 27, 2026 2,299 2,369 2,296 2,331 +32 +1.39% 13,700
Mar 19, 2026 2,316 2,329 2,295 2,299 -2 -0.09% 9,100
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