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
May 31, 2024 480 495 472 478 -9 -1.85% 12,600
May 24, 2024 485 493 483 487 +1 +0.21% 23,600
May 17, 2024 478 505 466 486 +12 +2.53% 45,100
May 10, 2024 483 485 467 474 -2 -0.42% 28,200
May 2, 2024 462 482 458 476 +14 +3.03% 62,000
Apr 26, 2024 482 495 450 462 -23 -4.74% 137,700
Apr 19, 2024 509 518 480 485 -1 -0.21% 133,100
Apr 12, 2024 510 523 480 486 -24 -4.71% 73,500
Apr 5, 2024 540 544 500 510 -28 -5.20% 55,300
Mar 29, 2024 565 565 511 538 -21 -3.76% 63,800
Mar 22, 2024 519 565 514 559 +37 +7.09% 74,700
Mar 15, 2024 516 522 505 522 +13 +2.55% 71,300
Mar 8, 2024 523 526 501 509 -15 -2.86% 32,900
Mar 1, 2024 498 524 496 524 +27 +5.43% 50,800
Feb 22, 2024 510 514 480 497 -4 -0.80% 103,900
Feb 16, 2024 550 550 486 501 -45 -8.24% 126,300
Feb 9, 2024 525 559 524 546 +17 +3.21% 65,800
Feb 2, 2024 530 543 524 529 -1 -0.19% 66,000
Jan 26, 2024 534 541 517 530 +2 +0.38% 97,800
Jan 19, 2024 491 575 486 528 +35 +7.10% 291,100