kabutan

C'BON COSMETICS Co.,Ltd(4926) Historical

4926
TSE Standard
C'BON COSMETICS Co.,Ltd
1,195
JPY
-4
(-0.33%)
Dec 5, 1:04 pm JST
7.70
USD
Dec 4, 11:04 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
1,229 JPY
52 Week Low Dec 26, 2024
1,010 JPY
Yearly High Aug 22, 2025
1,229 JPY
Yearly Low Apr 7, 2025
1,025 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,196 1,200 1,195 1,195 -1 -0.08% 5,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,195 1,200 1,195 1,196 -3 -0.25% 9,200
Nov 21, 2025 1,203 1,204 1,192 1,199 -1 -0.08% 6,800
Nov 14, 2025 1,189 1,201 1,187 1,200 +10 +0.84% 10,000
Nov 7, 2025 1,192 1,196 1,188 1,190 -5 -0.42% 4,300
Oct 31, 2025 1,199 1,200 1,191 1,195 -1 -0.08% 8,700
Oct 24, 2025 1,200 1,208 1,196 1,196 -4 -0.33% 11,100
Oct 17, 2025 1,204 1,212 1,196 1,200 -3 -0.25% 10,200
Oct 10, 2025 1,210 1,210 1,196 1,203 -6 -0.50% 12,700
Oct 3, 2025 1,208 1,209 1,200 1,209 -1 -0.08% 8,200
Sep 26, 2025 1,204 1,217 1,204 1,210 +6 +0.50% 9,800
Sep 19, 2025 1,208 1,210 1,200 1,204 -4 -0.33% 8,100
Sep 12, 2025 1,208 1,212 1,200 1,208 0 0.00% 9,500
Sep 5, 2025 1,213 1,213 1,195 1,208 +5 +0.42% 5,900
Aug 29, 2025 1,227 1,229 1,192 1,203 -24 -1.96% 11,100
Aug 22, 2025 1,198 1,229 1,194 1,227 +33 +2.76% 19,500
Aug 15, 2025 1,182 1,198 1,182 1,194 +16 +1.36% 11,800
Aug 8, 2025 1,178 1,194 1,160 1,178 0 0.00% 12,200
Aug 1, 2025 1,151 1,178 1,150 1,178 +27 +2.35% 9,300
Jul 25, 2025 1,141 1,151 1,136 1,151 +2 +0.17% 9,600
Jul 18, 2025 1,136 1,149 1,134 1,149 +15 +1.32% 9,500