kabutan

Succeed co.,ltd.(9256) Historical

9256
TSE Growth
Succeed co.,ltd.
822
JPY
+1
(+0.12%)
Dec 5, 3:19 pm JST
5.31
USD
Dec 5, 1:19 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 13, 2025
955 JPY
52 Week Low Apr 7, 2025
705 JPY
Yearly High May 13, 2025
955 JPY
Yearly Low Apr 7, 2025
705 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 821 824 821 822 +1 +0.12% 600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 822 824 821 821 -1 -0.12% 500
Dec 3, 2025 816 822 816 822 +1 +0.12% 2,200
Dec 2, 2025 816 821 816 821 +5 +0.61% 1,500
Dec 1, 2025 810 821 806 816 +7 +0.87% 5,100
Nov 28, 2025 809 809 809 809 +6 +0.75% 900
Nov 27, 2025 800 809 798 803 +3 +0.37% 2,900
Nov 26, 2025 802 802 796 800 -4 -0.50% 2,000
Nov 25, 2025 817 817 803 804 +5 +0.63% 2,000
Nov 21, 2025 790 810 790 799 -1 -0.12% 6,900
Nov 20, 2025 819 819 792 800 -15 -1.84% 2,100
Nov 19, 2025 815 815 815 815 -1 -0.12% 500
Nov 18, 2025 816 816 816 816 -4 -0.49% 100
Nov 17, 2025 827 827 820 820 +2 +0.24% 800
Nov 14, 2025 810 821 810 818 +2 +0.25% 1,400
Nov 13, 2025 822 833 806 816 -21 -2.51% 4,000
Nov 12, 2025 821 837 820 837 +8 +0.97% 6,600
Nov 11, 2025 833 833 828 829 -9 -1.07% 1,900
Nov 10, 2025 820 839 820 838 +18 +2.20% 7,400
Nov 7, 2025 820 830 820 820 0 0.00% 600
Nov 6, 2025 812 829 812 820 -3 -0.36% 1,100