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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 780 786 772 773 -7 -0.90% 8,900

Weekly Price

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