kabutan

SHIKIGAKU. Co.,Ltd.(7049) Historical

7049
TSE Growth
SHIKIGAKU. Co.,Ltd.
922
JPY
+1
(+0.11%)
Dec 16, 9:03 am JST
5.95
USD
Dec 15, 7:03 pm 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 17, 2024
603 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 16, 2025 904 923 900 922 +19 +2.10% 32,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 830 844 764 828 -5 -0.60% 347,500
Feb 28, 2025 830 849 808 833 +8 +0.97% 650,500
Feb 21, 2025 858 867 821 825 -26 -3.06% 425,200
Feb 14, 2025 884 910 850 851 -20 -2.30% 420,300
Feb 7, 2025 863 914 863 871 +8 +0.93% 442,600
Jan 31, 2025 813 882 810 863 +63 +7.88% 501,300
Jan 24, 2025 782 833 774 800 +31 +4.03% 685,500
Jan 17, 2025 612 809 607 769 +157 +25.65% 1,703,400
Jan 10, 2025 618 647 608 612 -6 -0.97% 83,600
Dec 30, 2024 614 618 607 618 -1 -0.16% 9,700
Dec 27, 2024 640 640 607 619 -24 -3.73% 111,700
Dec 20, 2024 629 660 598 643 +13 +2.06% 142,600
Dec 13, 2024 567 678 567 630 +58 +10.14% 252,000
Dec 6, 2024 564 572 542 572 +3 +0.53% 82,100
Nov 29, 2024 569 578 562 569 -2 -0.35% 54,200
Nov 22, 2024 530 572 527 571 +32 +5.94% 101,800
Nov 15, 2024 533 557 527 539 +9 +1.70% 73,600
Nov 8, 2024 525 539 506 530 +4 +0.76% 103,400
Nov 1, 2024 545 571 522 526 -25 -4.54% 96,300
Oct 25, 2024 612 626 546 551 -66 -10.70% 142,100