kabutan

KeyHolder,Inc.(4712) Historical

4712
TSE Standard
KeyHolder,Inc.
713
JPY
-2
(-0.28%)
Dec 12, 3:30 pm JST
4.57
USD
Dec 12, 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
Dec 12, 2025 718 718 712 713 -2 -0.28% 11,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 711 717 711 715 -2 -0.28% 7,600
Dec 10, 2025 718 718 709 717 +7 +0.99% 13,400
Dec 9, 2025 708 713 708 710 -3 -0.42% 14,300
Dec 8, 2025 710 713 708 713 +4 +0.56% 14,100
Dec 5, 2025 711 714 708 709 -1 -0.14% 11,700
Dec 4, 2025 709 720 709 710 +1 +0.14% 7,200
Dec 3, 2025 714 715 708 709 -3 -0.42% 8,600
Dec 2, 2025 718 724 712 712 -6 -0.84% 8,500
Dec 1, 2025 712 718 711 718 +5 +0.70% 13,900
Nov 28, 2025 713 714 711 713 +2 +0.28% 4,400
Nov 27, 2025 714 714 708 711 0 0.00% 3,500
Nov 26, 2025 715 715 711 711 +3 +0.42% 13,900
Nov 25, 2025 704 710 704 708 +4 +0.57% 18,300
Nov 21, 2025 701 707 701 704 +1 +0.14% 11,100
Nov 20, 2025 700 707 700 703 -7 -0.99% 10,500
Nov 19, 2025 705 712 705 710 +2 +0.28% 5,000
Nov 18, 2025 707 712 703 708 +1 +0.14% 15,600
Nov 17, 2025 709 710 703 707 -2 -0.28% 10,600
Nov 14, 2025 708 713 707 709 -4 -0.56% 8,600
Nov 13, 2025 708 714 707 713 +4 +0.56% 9,400