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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 810 824 806 822 +13 +1.61% 9,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 817 817 796 809 +10 +1.25% 7,800
Nov 21, 2025 827 827 790 799 -19 -2.32% 10,400
Nov 14, 2025 820 839 806 818 -2 -0.24% 21,300
Nov 7, 2025 809 830 809 820 +6 +0.74% 5,200
Oct 31, 2025 840 840 788 814 -30 -3.55% 13,800
Oct 24, 2025 818 847 812 844 +27 +3.30% 13,500
Oct 17, 2025 843 843 811 817 -23 -2.74% 27,600
Oct 10, 2025 844 879 835 840 -1 -0.12% 20,600
Oct 3, 2025 836 919 822 841 +5 +0.60% 21,300
Sep 26, 2025 840 845 833 836 +7 +0.84% 5,500
Sep 19, 2025 840 841 829 829 -11 -1.31% 10,100
Sep 12, 2025 842 850 837 840 +6 +0.72% 11,600
Sep 5, 2025 840 845 830 834 -6 -0.71% 22,600
Aug 29, 2025 837 848 830 840 +10 +1.20% 14,800
Aug 22, 2025 819 838 818 830 +12 +1.47% 5,600
Aug 15, 2025 815 826 808 818 +3 +0.37% 9,000
Aug 8, 2025 808 840 798 815 +7 +0.87% 12,900
Aug 1, 2025 797 809 766 808 +10 +1.25% 10,000
Jul 25, 2025 802 805 792 798 0 0.00% 6,100
Jul 18, 2025 801 806 792 798 0 0.00% 5,300