kabutan

SHIKIGAKU. Co.,Ltd.(7049) Historical

7049
TSE Growth
SHIKIGAKU. Co.,Ltd.
900
JPY
+19
(+2.16%)
Aug 1, 3:30 pm JST
5.97
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
870
Aug 1, 11:42 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 4, 2025
914 JPY
52 Week Low Nov 6, 2024
506 JPY
Yearly High Feb 4, 2025
914 JPY
Yearly Low Jan 14, 2025
607 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 888 908 866 900 +20 +2.27% 265,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 857 880 847 880 +42 +5.01% 142,700
Jul 18, 2025 861 865 803 838 -8 -0.95% 540,200
Jul 11, 2025 865 871 840 846 -5 -0.59% 193,500
Jul 4, 2025 862 871 851 851 +4 +0.47% 90,200
Jun 27, 2025 893 893 838 847 -46 -5.15% 124,500
Jun 20, 2025 886 910 874 893 +16 +1.82% 114,900
Jun 13, 2025 875 888 860 877 +15 +1.74% 100,200
Jun 6, 2025 842 888 841 862 +26 +3.11% 115,100
May 30, 2025 831 855 828 836 +2 +0.24% 92,700
May 23, 2025 809 846 809 834 +25 +3.09% 150,600
May 16, 2025 802 815 792 809 +11 +1.38% 96,800
May 9, 2025 810 813 788 798 -6 -0.75% 44,200
May 2, 2025 769 809 769 804 +40 +5.24% 92,800
Apr 25, 2025 745 768 739 764 +23 +3.10% 129,400
Apr 18, 2025 750 762 711 741 -79 -9.63% 524,100
Apr 11, 2025 780 852 752 820 -4 -0.49% 231,500
Apr 4, 2025 880 896 795 824 -60 -6.79% 215,100
Mar 28, 2025 877 904 856 884 +11 +1.26% 192,800
Mar 21, 2025 843 882 835 873 +33 +3.93% 144,800
Mar 14, 2025 822 847 803 840 +12 +1.45% 127,500
1 2 3 4 5
...
15