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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 710 718 708 713 +4 +0.56% 73,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 712 724 708 709 -4 -0.56% 49,900
Nov 28, 2025 704 715 704 713 +9 +1.28% 40,100
Nov 21, 2025 709 712 700 704 -5 -0.71% 52,800
Nov 14, 2025 705 714 705 709 +5 +0.71% 43,400
Nov 7, 2025 703 710 700 704 -8 -1.12% 38,400
Oct 31, 2025 721 723 700 712 -9 -1.25% 84,600
Oct 24, 2025 724 727 718 721 -3 -0.41% 36,100
Oct 17, 2025 722 729 715 724 +2 +0.28% 40,000
Oct 10, 2025 728 736 722 722 -5 -0.69% 32,400
Oct 3, 2025 744 744 724 727 -14 -1.89% 63,500
Sep 26, 2025 742 749 741 741 0 0.00% 52,600
Sep 19, 2025 748 750 741 741 -2 -0.27% 42,800
Sep 12, 2025 748 751 740 743 -5 -0.67% 49,700
Sep 5, 2025 745 750 740 748 +3 +0.40% 46,300
Aug 29, 2025 746 747 736 745 +5 +0.68% 57,100
Aug 22, 2025 731 749 731 740 +10 +1.37% 65,800
Aug 15, 2025 737 738 725 730 -17 -2.28% 85,900
Aug 8, 2025 740 749 731 747 +10 +1.36% 67,300
Aug 1, 2025 725 739 722 737 +15 +2.08% 66,000
Jul 25, 2025 722 727 716 722 +1 +0.14% 57,300