kabutan

KeyHolder,Inc.(4712) Historical

4712
TSE Standard
KeyHolder,Inc.
751
JPY
+6
(+0.81%)
Mar 13, 3:30 pm JST
4.71
USD
Mar 13, 2:30 am EDT
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
Mar 13, 2026 753 753 743 751 +6 +0.81% 10,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 743 747 743 745 -8 -1.06% 8,000
Mar 11, 2026 748 755 746 753 +5 +0.67% 10,700
Mar 10, 2026 740 749 740 748 +9 +1.22% 5,900
Mar 9, 2026 747 750 737 739 -8 -1.07% 31,800
Mar 6, 2026 748 752 741 747 -3 -0.40% 12,100
Mar 5, 2026 749 758 749 750 +1 +0.13% 12,900
Mar 4, 2026 748 755 738 749 -2 -0.27% 27,600
Mar 3, 2026 754 760 751 751 -5 -0.66% 12,600
Mar 2, 2026 767 767 754 756 -4 -0.53% 16,900
Feb 27, 2026 755 760 749 760 +5 +0.66% 31,300
Feb 26, 2026 743 755 743 755 +13 +1.75% 15,000
Feb 25, 2026 740 754 739 742 +3 +0.41% 14,600
Feb 24, 2026 747 747 732 739 -4 -0.54% 22,300
Feb 20, 2026 744 745 730 743 -1 -0.13% 15,900
Feb 19, 2026 746 750 742 744 -4 -0.53% 14,500
Feb 18, 2026 757 757 740 748 +3 +0.40% 16,600
Feb 17, 2026 755 757 741 745 -10 -1.32% 23,700
Feb 16, 2026 757 777 753 755 +8 +1.07% 67,100
Feb 13, 2026 728 751 728 747 +19 +2.61% 23,400
Feb 12, 2026 729 732 726 728 -2 -0.27% 14,600