kabutan

PRESS KOGYO CO.,LTD.(7246) Historical

7246
TSE Prime
PRESS KOGYO CO.,LTD.
604
JPY
+5
(+0.83%)
Aug 1, 3:30 pm JST
4.01
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
597
Aug 1, 11:13 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 3, 2024
615 JPY
52 Week Low Apr 7, 2025
444 JPY
Yearly High Mar 26, 2025
610 JPY
Yearly Low Apr 7, 2025
444 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 595 610 594 604 +12 +2.03% 1,536,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 565 596 562 592 +28 +4.96% 1,672,500
Jul 18, 2025 562 570 559 564 +4 +0.71% 966,700
Jul 11, 2025 550 563 542 560 +7 +1.27% 1,000,000
Jul 4, 2025 551 557 542 553 +3 +0.55% 1,161,000
Jun 27, 2025 543 550 536 550 +7 +1.29% 1,135,800
Jun 20, 2025 535 548 534 543 +8 +1.50% 1,163,300
Jun 13, 2025 542 546 532 535 -7 -1.29% 1,600,800
Jun 6, 2025 548 550 537 542 -8 -1.45% 1,388,100
May 30, 2025 531 557 530 550 +17 +3.19% 2,628,300
May 23, 2025 525 533 518 533 +4 +0.76% 1,369,200
May 16, 2025 556 568 524 529 -26 -4.68% 1,883,400
May 9, 2025 546 558 542 555 +7 +1.28% 674,400
May 2, 2025 542 555 540 548 +5 +0.92% 1,436,800
Apr 25, 2025 530 546 524 543 +12 +2.26% 1,000,200
Apr 18, 2025 513 531 509 531 +17 +3.31% 981,200
Apr 11, 2025 450 519 444 514 +17 +3.42% 2,948,100
Apr 4, 2025 566 567 487 497 -77 -13.41% 2,177,800
Mar 28, 2025 600 610 573 574 -26 -4.33% 2,147,800
Mar 21, 2025 587 605 587 600 +10 +1.69% 1,009,300
Mar 14, 2025 595 595 573 590 -5 -0.84% 1,152,100