kabutan

SHIKIGAKU. Co.,Ltd.(7049) Historical

7049
TSE Growth
SHIKIGAKU. Co.,Ltd.
787
JPY
+1
(+0.13%)
Mar 13, 1:54 pm JST
4.93
USD
Mar 13, 12:54 am EDT
Result
PTS
outside of trading hours
787.9
Mar 13, 1:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 5, 2026
1,017 JPY
52 Week Low Apr 15, 2025
711 JPY
Yearly High Jan 5, 2026
1,017 JPY
Yearly Low Jan 14, 2025
607 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 788 789 782 787 +1 +0.13% 13,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 794 794 784 786 -11 -1.38% 15,600
Mar 11, 2026 808 808 795 797 -4 -0.50% 18,700
Mar 10, 2026 800 803 793 801 +12 +1.52% 17,400
Mar 9, 2026 790 796 777 789 -12 -1.50% 37,200
Mar 6, 2026 791 804 787 801 +1 +0.12% 21,800
Mar 5, 2026 801 808 798 800 +23 +2.96% 38,500
Mar 4, 2026 782 789 761 777 -8 -1.02% 76,500
Mar 3, 2026 820 820 785 785 -35 -4.27% 103,000
Mar 2, 2026 840 840 820 820 -25 -2.96% 115,700
Feb 27, 2026 851 851 840 845 -8 -0.94% 54,100
Feb 26, 2026 833 867 832 853 -70 -7.58% 170,500
Feb 25, 2026 921 924 920 923 +3 +0.33% 94,600
Feb 24, 2026 924 925 919 920 0 0.00% 109,600
Feb 20, 2026 922 923 919 920 0 0.00% 36,700
Feb 19, 2026 918 922 918 920 +1 +0.11% 26,900
Feb 18, 2026 922 924 919 919 -3 -0.33% 34,200
Feb 17, 2026 922 923 921 922 -1 -0.11% 23,300
Feb 16, 2026 925 926 923 923 -2 -0.22% 32,800
Feb 13, 2026 926 927 925 925 -1 -0.11% 16,600
Feb 12, 2026 925 927 923 926 +4 +0.43% 27,000