kabutan

SHIKIGAKU. Co.,Ltd.(7049) Historical

7049
TSE Growth
SHIKIGAKU. Co.,Ltd.
921
JPY
+18
(+1.99%)
Dec 15, 3:30 pm JST
5.94
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
934 JPY
52 Week Low Dec 16, 2024
598 JPY
Yearly High Aug 7, 2025
934 JPY
Yearly Low Jan 14, 2025
607 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 904 923 900 921 +18 +1.99% 30,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 903 910 893 903 +1 +0.11% 19,500
Dec 11, 2025 916 918 902 902 -7 -0.77% 51,800
Dec 10, 2025 896 910 882 909 +35 +4.00% 53,700
Dec 9, 2025 878 878 870 874 -2 -0.23% 11,600
Dec 8, 2025 870 878 870 876 +11 +1.27% 28,000
Dec 5, 2025 865 870 863 865 +4 +0.46% 9,800
Dec 4, 2025 868 873 861 861 -7 -0.81% 10,200
Dec 3, 2025 871 871 865 868 +3 +0.35% 5,300
Dec 2, 2025 865 873 863 865 +1 +0.12% 10,600
Dec 1, 2025 884 884 864 864 -9 -1.03% 20,800
Nov 28, 2025 863 876 863 873 +9 +1.04% 14,300
Nov 27, 2025 863 870 862 864 +1 +0.12% 10,500
Nov 26, 2025 857 863 857 863 +6 +0.70% 10,000
Nov 25, 2025 859 860 853 857 +6 +0.71% 12,000
Nov 21, 2025 845 855 843 851 +2 +0.24% 10,800
Nov 20, 2025 840 849 838 849 +13 +1.56% 11,800
Nov 19, 2025 830 841 830 836 +8 +0.97% 9,600
Nov 18, 2025 837 841 828 828 -9 -1.08% 19,300
Nov 17, 2025 842 849 835 837 -5 -0.59% 21,800
Nov 14, 2025 844 848 840 842 -5 -0.59% 8,800