kabutan

PRESS KOGYO CO.,LTD.(7246) Historical

7246
TSE Prime
PRESS KOGYO CO.,LTD.
834
JPY
-1
(-0.12%)
Dec 5, 3:30 pm JST
5.39
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
835.6
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
849 JPY
52 Week Low Apr 7, 2025
444 JPY
Yearly High Dec 1, 2025
849 JPY
Yearly Low Apr 7, 2025
444 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 822 849 801 834 +42 +5.30% 5,040,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 772 798 769 792 +31 +4.07% 1,913,600
Nov 21, 2025 728 763 708 761 +30 +4.10% 3,233,900
Nov 14, 2025 659 744 646 731 +76 +11.60% 4,037,600
Nov 7, 2025 654 672 647 655 0 0.00% 1,168,200
Oct 31, 2025 664 672 649 655 -2 -0.30% 2,263,500
Oct 24, 2025 639 663 635 657 +25 +3.96% 2,178,700
Oct 17, 2025 629 648 622 632 -6 -0.94% 953,600
Oct 10, 2025 655 661 634 638 0 0.00% 2,450,800
Oct 3, 2025 648 651 619 638 -26 -3.92% 2,715,100
Sep 26, 2025 651 664 648 664 +12 +1.84% 1,292,600
Sep 19, 2025 660 668 646 652 -8 -1.21% 1,188,600
Sep 12, 2025 675 677 660 660 -11 -1.64% 1,472,200
Sep 5, 2025 658 673 652 671 +14 +2.13% 1,271,500
Aug 29, 2025 658 662 647 657 +2 +0.31% 1,152,300
Aug 22, 2025 639 655 638 655 +18 +2.83% 1,096,900
Aug 15, 2025 636 645 632 637 +5 +0.79% 995,200
Aug 8, 2025 597 638 595 632 +28 +4.64% 1,559,100
Aug 1, 2025 595 610 594 604 +12 +2.03% 1,284,500
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