kabutan

Slogan Inc.(9253) Historical

9253
TSE Growth
Slogan Inc.
889
JPY
+5
(+0.57%)
Sep 22, 9:28 am JST
6.00
USD
Sep 21, 8:28 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 2, 2025
939 JPY
52 Week Low Apr 7, 2025
583 JPY
Yearly High Sep 2, 2025
939 JPY
Yearly Low Apr 7, 2025
583 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 869 889 869 889 +5 +0.57% 700

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 885 896 884 884 -10 -1.12% 1,000
Sep 18, 2025 927 927 850 894 -26 -2.83% 10,700
Sep 17, 2025 899 929 899 920 +21 +2.34% 10,100
Sep 16, 2025 918 918 885 899 -15 -1.64% 2,800
Sep 12, 2025 914 915 899 914 -1 -0.11% 3,300
Sep 11, 2025 900 915 892 915 +5 +0.55% 3,900
Sep 10, 2025 895 915 890 910 +15 +1.68% 6,300
Sep 9, 2025 906 913 888 895 -19 -2.08% 5,400
Sep 8, 2025 915 915 908 914 -1 -0.11% 1,100
Sep 5, 2025 886 915 886 915 +44 +5.05% 2,200
Sep 4, 2025 901 907 867 871 -30 -3.33% 6,600
Sep 3, 2025 926 926 892 901 -28 -3.01% 5,300
Sep 2, 2025 865 939 865 929 +61 +7.03% 16,800
Sep 1, 2025 818 868 815 868 +50 +6.11% 12,800
Aug 29, 2025 818 818 818 818 +5 +0.62% 100
Aug 28, 2025 823 832 802 813 +5 +0.62% 1,800
Aug 27, 2025 815 815 791 808 -4 -0.49% 3,400
Aug 26, 2025 810 813 799 812 +13 +1.63% 4,400
Aug 25, 2025 798 800 790 799 +7 +0.88% 2,100
Aug 22, 2025 785 792 785 792 +7 +0.89% 1,100