kabutan

KENSOH CO.,LTD.(7939) Historical

7939
TSE Standard
KENSOH CO.,LTD.
562
JPY
+3
(+0.54%)
Dec 5, 3:30 pm JST
3.63
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 21, 2025
606 JPY
52 Week Low Apr 18, 2025
480 JPY
Yearly High Apr 21, 2025
606 JPY
Yearly Low Apr 18, 2025
480 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 553 566 551 562 +10 +1.81% 23,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 557 558 550 552 -5 -0.90% 13,600
Nov 21, 2025 559 561 550 557 -5 -0.89% 10,800
Nov 14, 2025 557 565 552 562 +5 +0.90% 13,000
Nov 7, 2025 545 557 543 557 +17 +3.15% 11,500
Oct 31, 2025 544 571 539 540 -2 -0.37% 21,200
Oct 24, 2025 545 551 542 542 -17 -3.04% 18,500
Oct 17, 2025 547 585 540 559 +8 +1.45% 18,100
Oct 10, 2025 548 551 534 551 +3 +0.55% 14,800
Oct 3, 2025 555 559 543 548 -2 -0.36% 10,800
Sep 26, 2025 538 550 534 550 +14 +2.61% 12,100
Sep 19, 2025 559 559 535 536 -23 -4.11% 21,600
Sep 12, 2025 552 563 551 559 +8 +1.45% 8,500
Sep 5, 2025 563 565 550 551 -10 -1.78% 10,300
Aug 29, 2025 564 571 559 561 +2 +0.36% 7,900
Aug 22, 2025 553 565 547 559 +5 +0.90% 19,200
Aug 15, 2025 560 568 552 554 -16 -2.81% 11,200
Aug 8, 2025 570 570 564 570 -2 -0.35% 11,100
Aug 1, 2025 551 600 550 572 +1 +0.18% 80,400
Jul 25, 2025 546 597 530 571 +28 +5.16% 47,500
Jul 18, 2025 534 550 531 543 +12 +2.26% 10,800