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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 712 724 708 713 0 0.00% 122,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 703 715 700 713 +1 +0.14% 174,700
Oct, 2025 735 736 700 712 -26 -3.52% 226,000
Sep, 2025 745 751 737 738 -7 -0.94% 222,000
Aug, 2025 732 749 725 745 +15 +2.05% 296,700
Jul, 2025 734 736 705 730 -3 -0.41% 406,200
Jun, 2025 763 842 731 733 -30 -3.93% 1,612,900
May, 2025 754 771 747 763 +9 +1.19% 499,700
Apr, 2025 744 759 634 754 +15 +2.03% 506,100
Mar, 2025 710 755 708 739 +28 +3.94% 302,600
Feb, 2025 754 767 711 711 -45 -5.95% 404,900
Jan, 2025 715 770 714 756 +47 +6.63% 345,300
Dec, 2024 730 737 683 709 -19 -2.61% 801,900
Nov, 2024 744 760 722 728 -19 -2.54% 280,000
Oct, 2024 750 775 720 747 -4 -0.53% 420,500
Sep, 2024 755 775 710 751 +5 +0.67% 508,900
Aug, 2024 793 793 618 746 -53 -6.63% 1,244,700
Jul, 2024 837 843 777 799 -53 -6.22% 1,312,200
Jun, 2024 926 927 851 852 -64 -6.99% 1,411,400
May, 2024 956 997 873 916 -43 -4.48% 1,122,600
Apr, 2024 980 983 926 959 -12 -1.24% 795,600