kabutan

Fitcrew Inc.(469A) Historical

469A
TSE Growth
Fitcrew Inc.
1,514
JPY
-49
(-3.13%)
Apr 30, 10:59 am JST
9.44
USD
Apr 29, 9:59 pm EDT
Result
PTS
outside of trading hours
1,533
Apr 30, 10:40 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 5, 2026
3,370 JPY
52 Week Low Apr 28, 2026
1,483 JPY
Yearly High Jan 5, 2026
3,370 JPY
Yearly Low Apr 28, 2026
1,483 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,565 1,565 1,514 1,514 -49 -3.13% 4,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,500 1,567 1,483 1,563 +58 +3.85% 12,800
Apr 27, 2026 1,598 1,598 1,501 1,505 -90 -5.64% 22,500
Apr 24, 2026 1,658 1,659 1,591 1,595 -78 -4.66% 17,200
Apr 23, 2026 1,746 1,746 1,666 1,673 -45 -2.62% 14,000
Apr 22, 2026 1,750 1,784 1,718 1,718 -49 -2.77% 16,300
Apr 21, 2026 1,793 1,793 1,740 1,767 -6 -0.34% 10,100
Apr 20, 2026 1,843 1,844 1,750 1,773 -68 -3.69% 46,600
Apr 17, 2026 1,731 1,841 1,700 1,841 +150 +8.87% 63,700
Apr 16, 2026 1,740 1,749 1,670 1,691 -339 -16.70% 152,500
Apr 15, 2026 2,030 2,030 2,030 2,030 -500 -19.76% 4,700
Apr 14, 2026 2,419 2,530 2,394 2,530 +132 +5.50% 11,900
Apr 13, 2026 2,390 2,399 2,340 2,398 -12 -0.50% 3,400
Apr 10, 2026 2,485 2,485 2,406 2,410 -25 -1.03% 3,200
Apr 9, 2026 2,470 2,470 2,435 2,435 -35 -1.42% 1,900
Apr 8, 2026 2,471 2,500 2,428 2,470 +20 +0.82% 5,200
Apr 7, 2026 2,582 2,582 2,370 2,450 -97 -3.81% 12,000
Apr 6, 2026 2,470 2,547 2,463 2,547 +77 +3.12% 8,200
Apr 3, 2026 2,430 2,470 2,408 2,470 +33 +1.35% 4,100
Apr 2, 2026 2,420 2,438 2,381 2,437 +38 +1.58% 4,500
Apr 1, 2026 2,338 2,399 2,321 2,399 +79 +3.41% 3,600