kabutan

KeyHolder,Inc.(4712) Historical

4712
TSE Standard
KeyHolder,Inc.
712
JPY
0
(0.00%)
Oct 31, 3:30 pm JST
4.62
USD
Oct 31, 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
Oct 31, 2025 708 713 701 712 0 0.00% 17,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 710 717 700 712 -1 -0.14% 28,800
Oct 29, 2025 716 716 712 713 -3 -0.42% 6,400
Oct 28, 2025 717 722 716 716 -2 -0.28% 9,600
Oct 27, 2025 721 723 716 718 -3 -0.42% 22,400
Oct 24, 2025 721 723 719 721 +2 +0.28% 3,700
Oct 23, 2025 719 724 718 719 -2 -0.28% 8,700
Oct 22, 2025 722 722 720 721 +1 +0.14% 5,700
Oct 21, 2025 725 725 720 720 -2 -0.28% 7,300
Oct 20, 2025 724 727 718 722 -2 -0.28% 10,700
Oct 17, 2025 726 726 720 724 0 0.00% 14,200
Oct 16, 2025 726 729 723 724 -3 -0.41% 4,900
Oct 15, 2025 715 727 715 727 +12 +1.68% 3,300
Oct 14, 2025 722 726 715 715 -7 -0.97% 17,600
Oct 10, 2025 728 728 722 722 -6 -0.82% 6,500
Oct 9, 2025 730 731 727 728 -4 -0.55% 8,900
Oct 8, 2025 730 736 730 732 +1 +0.14% 4,700
Oct 7, 2025 732 734 731 731 -1 -0.14% 3,700
Oct 6, 2025 728 735 728 732 +5 +0.69% 8,600
Oct 3, 2025 730 730 724 727 +2 +0.28% 3,400
Oct 2, 2025 732 732 725 725 -7 -0.96% 16,700