kabutan

Three F Co., Ltd.(7544) Historical

7544
TSE Standard
Three F Co., Ltd.
557
JPY
+2
(+0.36%)
Dec 5, 3:30 pm JST
3.60
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
554.1
Dec 5, 3:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 19, 2025
612 JPY
52 Week Low Apr 7, 2025
387 JPY
Yearly High Sep 19, 2025
612 JPY
Yearly Low Apr 7, 2025
387 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 554 559 540 557 0 0.00% 37,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 553 562 546 557 +4 +0.72% 35,500
Nov 21, 2025 563 563 542 553 -8 -1.43% 37,700
Nov 14, 2025 551 565 548 561 +8 +1.45% 35,200
Nov 7, 2025 537 559 537 553 +16 +2.98% 50,800
Oct 31, 2025 551 554 535 537 -18 -3.24% 52,600
Oct 24, 2025 570 576 549 555 -16 -2.80% 60,500
Oct 17, 2025 575 582 550 571 -14 -2.39% 84,100
Oct 10, 2025 594 600 572 585 -9 -1.52% 182,600
Oct 3, 2025 593 604 555 594 +1 +0.17% 93,200
Sep 26, 2025 594 599 572 593 0 0.00% 51,400
Sep 19, 2025 600 612 572 593 -3 -0.50% 150,000
Sep 12, 2025 527 599 527 596 +69 +13.09% 142,200
Sep 5, 2025 522 532 508 527 +5 +0.96% 24,000
Aug 29, 2025 521 523 501 522 +3 +0.58% 30,100
Aug 22, 2025 521 522 507 519 +1 +0.19% 37,800
Aug 15, 2025 503 520 500 518 +8 +1.57% 48,900
Aug 8, 2025 498 513 496 510 +12 +2.41% 285,000
Aug 1, 2025 505 505 492 498 -2 -0.40% 52,600
Jul 25, 2025 494 500 492 500 +6 +1.21% 67,800
Jul 18, 2025 497 502 474 494 -2 -0.40% 122,200