kabutan

Slogan Inc.(9253) Historical

9253
TSE Growth
Slogan Inc.
778
JPY
-9
(-1.14%)
Apr 30, 9:00 am JST
4.85
USD
Apr 29, 8:00 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 7, 2025
964 JPY
52 Week Low May 2, 2025
610 JPY
Yearly High Jan 6, 2026
921 JPY
Yearly Low Mar 30, 2026
683 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 787 787 777 778 -9 -1.14% 4,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 791 802 782 787 -9 -1.13% 8,000
Apr 17, 2026 778 798 776 796 +18 +2.31% 12,500
Apr 10, 2026 716 835 716 778 +62 +8.66% 46,600
Apr 3, 2026 699 732 683 716 -3 -0.42% 7,400
Mar 27, 2026 734 742 702 719 -16 -2.18% 8,200
Mar 19, 2026 754 754 735 735 -19 -2.52% 1,100
Mar 13, 2026 752 764 716 754 +4 +0.53% 5,700
Mar 6, 2026 767 780 735 750 -29 -3.72% 7,200
Feb 27, 2026 759 784 731 779 +8 +1.04% 20,400
Feb 20, 2026 770 780 770 771 0 0.00% 5,600
Feb 13, 2026 792 792 761 771 -17 -2.16% 9,200
Feb 6, 2026 784 814 771 788 +8 +1.03% 13,100
Jan 30, 2026 780 791 772 780 0 0.00% 9,900
Jan 23, 2026 770 797 770 780 +9 +1.17% 16,700
Jan 16, 2026 787 796 750 771 -15 -1.91% 34,000
Jan 9, 2026 835 921 780 786 -42 -5.07% 210,000
Dec 30, 2025 837 837 815 828 +21 +2.60% 2,300
Dec 26, 2025 783 823 767 807 +9 +1.13% 20,200
Dec 19, 2025 810 810 779 798 -2 -0.25% 3,800
Dec 12, 2025 816 852 800 800 -16 -1.96% 11,300