kabutan

SHIKIGAKU. Co.,Ltd.(7049) Historical

7049
TSE Growth
SHIKIGAKU. Co.,Ltd.
867
JPY
+6
(+0.70%)
Dec 5, 3:18 pm JST
5.60
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
864.1
Dec 5, 2:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
934 JPY
52 Week Low Dec 6, 2024
545 JPY
Yearly High Aug 7, 2025
934 JPY
Yearly Low Jan 14, 2025
607 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 884 884 861 867 -6 -0.69% 55,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 859 876 853 873 +22 +2.59% 46,800
Nov 21, 2025 842 855 828 851 +9 +1.07% 73,300
Nov 14, 2025 847 860 840 842 +1 +0.12% 62,600
Nov 7, 2025 847 847 826 841 -1 -0.12% 58,900
Oct 31, 2025 855 865 835 842 -14 -1.64% 74,000
Oct 24, 2025 833 870 826 856 +27 +3.26% 109,400
Oct 17, 2025 826 879 807 829 -12 -1.43% 226,900
Oct 10, 2025 841 841 813 841 +15 +1.82% 159,500
Oct 3, 2025 842 849 811 826 -14 -1.67% 113,500
Sep 26, 2025 858 867 837 840 -16 -1.87% 86,000
Sep 19, 2025 843 865 843 856 +13 +1.54% 63,100
Sep 12, 2025 860 871 839 843 -15 -1.75% 127,900
Sep 5, 2025 850 858 814 858 -2 -0.23% 396,700
Aug 29, 2025 916 930 857 860 -44 -4.87% 726,900
Aug 22, 2025 905 912 887 904 +6 +0.67% 283,500
Aug 15, 2025 927 929 891 898 -21 -2.29% 209,700
Aug 8, 2025 897 934 880 919 +19 +2.11% 297,300
Aug 1, 2025 888 908 866 900 +20 +2.27% 197,400
Jul 25, 2025 857 880 847 880 +42 +5.01% 142,700
Jul 18, 2025 861 865 803 838 -8 -0.95% 540,200