kabutan

Slogan Inc.(9253) Historical

9253
TSE Growth
Slogan Inc.
816
JPY
0
(0.00%)
Dec 5, 1:01 pm JST
5.26
USD
Dec 4, 11:01 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 843 843 804 816 -27 -3.20% 5,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 811 849 792 843 +32 +3.95% 7,200
Nov 21, 2025 795 829 793 811 +20 +2.53% 9,900
Nov 14, 2025 778 852 774 791 +2 +0.25% 12,600
Nov 7, 2025 801 809 777 789 -21 -2.59% 6,700
Oct 31, 2025 831 834 798 810 -6 -0.74% 7,500
Oct 24, 2025 791 835 764 816 +39 +5.02% 14,200
Oct 17, 2025 750 796 737 777 +12 +1.57% 40,200
Oct 10, 2025 846 964 745 765 -75 -8.93% 188,700
Oct 3, 2025 905 929 833 840 -65 -7.18% 17,000
Sep 26, 2025 869 911 866 905 +21 +2.38% 8,900
Sep 19, 2025 918 929 850 884 -30 -3.28% 24,600
Sep 12, 2025 915 915 888 914 -1 -0.11% 20,000
Sep 5, 2025 818 939 815 915 +97 +11.86% 43,700
Aug 29, 2025 798 832 790 818 +26 +3.28% 11,800
Aug 22, 2025 780 792 776 792 +14 +1.80% 7,200
Aug 15, 2025 777 780 763 778 +1 +0.13% 10,700
Aug 8, 2025 750 786 750 777 +12 +1.57% 7,400
Aug 1, 2025 779 800 747 765 -15 -1.92% 35,300
Jul 25, 2025 766 780 738 780 +13 +1.69% 9,800
Jul 18, 2025 728 798 715 767 -6 -0.78% 43,300