kabutan

KeyHolder,Inc.(4712) Historical

4712
TSE Standard
KeyHolder,Inc.
724
JPY
+3
(+0.42%)
Jan 29, 3:30 pm JST
4.73
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 20, 2025
842 JPY
52 Week Low Apr 7, 2025
634 JPY
Yearly High Jun 20, 2025
842 JPY
Yearly Low Apr 7, 2025
634 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 727 728 721 724 +3 +0.42% 5,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 724 727 721 721 -3 -0.41% 8,600
Jan 27, 2026 727 727 721 724 -3 -0.41% 5,400
Jan 26, 2026 728 734 724 727 -1 -0.14% 9,000
Jan 23, 2026 729 732 725 728 -1 -0.14% 2,600
Jan 22, 2026 740 746 729 729 -18 -2.41% 6,800
Jan 21, 2026 747 747 719 747 0 0.00% 15,800
Jan 20, 2026 743 752 741 747 +4 +0.54% 16,700
Jan 19, 2026 727 744 727 743 +16 +2.20% 19,800
Jan 16, 2026 727 727 716 727 +2 +0.28% 11,500
Jan 15, 2026 716 725 715 725 +8 +1.12% 21,600
Jan 14, 2026 715 718 715 717 +3 +0.42% 8,600
Jan 13, 2026 715 715 712 714 +1 +0.14% 8,000
Jan 9, 2026 713 713 712 713 +1 +0.14% 6,800
Jan 8, 2026 712 712 710 712 0 0.00% 8,000
Jan 7, 2026 708 712 708 712 +2 +0.28% 16,900
Jan 6, 2026 705 710 705 710 +2 +0.28% 11,800
Jan 5, 2026 708 710 704 708 0 0.00% 20,900
Dec 30, 2025 707 709 704 708 +4 +0.57% 6,300
Dec 29, 2025 704 710 704 704 -7 -0.98% 27,000
Dec 26, 2025 709 711 704 711 +2 +0.28% 65,800