kabutan

Slogan Inc.(9253) Historical

9253
TSE Growth
Slogan Inc.
773
JPY
-12
(-1.53%)
Jan 29, 1:36 pm JST
5.05
USD
Jan 28, 11:36 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 7, 2025
964 JPY
52 Week Low Apr 7, 2025
583 JPY
Yearly High Oct 7, 2025
964 JPY
Yearly Low Apr 7, 2025
583 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 773 775 773 773 -12 -1.53% 1,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 772 785 772 785 -1 -0.13% 2,400
Jan 27, 2026 773 786 772 786 +3 +0.38% 1,700
Jan 26, 2026 780 783 780 783 +3 +0.38% 1,800
Jan 23, 2026 781 782 777 780 0 0.00% 3,900
Jan 22, 2026 784 784 780 780 -2 -0.26% 400
Jan 21, 2026 791 791 780 782 -7 -0.89% 1,600
Jan 20, 2026 783 789 783 789 -1 -0.13% 1,700
Jan 19, 2026 770 797 770 790 +19 +2.46% 9,100
Jan 16, 2026 776 781 771 771 -11 -1.41% 1,300
Jan 15, 2026 770 784 769 782 +17 +2.22% 9,000
Jan 14, 2026 778 781 750 765 -17 -2.17% 14,200
Jan 13, 2026 787 796 782 782 -4 -0.51% 9,500
Jan 9, 2026 795 798 785 786 -12 -1.50% 10,500
Jan 8, 2026 797 808 780 798 -12 -1.48% 29,100
Jan 7, 2026 876 876 797 810 -69 -7.85% 95,000
Jan 6, 2026 900 921 866 879 +22 +2.57% 65,000
Jan 5, 2026 835 867 835 857 +29 +3.50% 10,400
Dec 30, 2025 819 828 815 828 +9 +1.10% 700
Dec 29, 2025 837 837 819 819 +12 +1.49% 1,600
Dec 26, 2025 823 823 801 807 +7 +0.88% 6,800