Riskmonster.Com 3768
TSE · Japan · Commercial Services
¥550.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥550.00 | 0.00% | ¥550.00 | ¥560.00 | ¥535.00 | 6.60K |
| 2026-10-01 | ¥550.00 | -1.08% | ¥559.00 | ¥559.00 | ¥549.00 | 1.50K |
| 2026-09-30 | ¥556.00 | -1.94% | ¥563.00 | ¥563.00 | ¥548.00 | 4.30K |
| 2026-09-29 | ¥567.00 | -0.87% | ¥572.00 | ¥572.00 | ¥563.00 | 1.20K |
| 2026-09-28 | ¥572.00 | +0.18% | ¥574.00 | ¥575.00 | ¥563.00 | 16.10K |
| 2026-09-25 | ¥571.00 | +0.35% | ¥575.00 | ¥575.00 | ¥565.00 | 5.70K |
| 2026-09-24 | ¥569.00 | +1.43% | ¥560.00 | ¥569.00 | ¥553.00 | 2.60K |
| 2026-09-18 | ¥561.00 | -1.41% | ¥570.00 | ¥570.00 | ¥561.00 | 3.50K |
| 2026-09-17 | ¥569.00 | +1.61% | ¥564.00 | ¥569.00 | ¥564.00 | 2.80K |
| 2026-09-16 | ¥560.00 | +0.18% | ¥559.00 | ¥560.00 | ¥559.00 | 900 |
| 2026-09-15 | ¥559.00 | +1.08% | ¥556.00 | ¥563.00 | ¥555.00 | 4.20K |
| 2026-09-14 | ¥553.00 | -0.72% | ¥552.00 | ¥558.00 | ¥552.00 | 1.90K |
| 2026-09-11 | ¥557.00 | +0.91% | ¥552.00 | ¥559.00 | ¥552.00 | 600 |
| 2026-09-10 | ¥552.00 | -0.72% | ¥552.00 | ¥557.00 | ¥552.00 | 1.50K |
| 2026-09-09 | ¥556.00 | +0.36% | ¥554.00 | ¥560.00 | ¥552.00 | 3.20K |
| 2026-09-08 | ¥554.00 | -0.72% | ¥556.00 | ¥561.00 | ¥553.00 | 2.60K |
| 2026-09-07 | ¥558.00 | -0.36% | ¥560.00 | ¥561.00 | ¥557.00 | 2.10K |
| 2026-09-04 | ¥560.00 | -0.53% | ¥560.00 | ¥560.00 | ¥560.00 | 600 |
| 2026-09-03 | ¥563.00 | +0.54% | ¥560.00 | ¥563.00 | ¥560.00 | 800 |
| 2026-09-02 | ¥560.00 | -1.23% | ¥562.00 | ¥569.00 | ¥560.00 | 2.10K |
| 2026-09-01 | ¥567.00 | +0.35% | ¥560.00 | ¥569.00 | ¥560.00 | 1.80K |
| 2026-08-31 | ¥565.00 | +0.89% | ¥560.00 | ¥574.00 | ¥560.00 | 1.60K |
| 2026-08-28 | ¥560.00 | -1.75% | ¥560.00 | ¥562.00 | ¥556.00 | 7.90K |
| 2026-08-27 | ¥570.00 | +1.79% | ¥563.00 | ¥570.00 | ¥560.00 | 3.20K |
| 2026-08-26 | ¥560.00 | -1.23% | ¥569.00 | ¥569.00 | ¥554.00 | 4.50K |
| 2026-08-25 | ¥567.00 | +0.71% | ¥565.00 | ¥568.00 | ¥565.00 | 7.40K |
| 2026-08-24 | ¥563.00 | +0.72% | ¥560.00 | ¥563.00 | ¥553.00 | 4.20K |
| 2026-08-21 | ¥559.00 | +0.72% | ¥557.00 | ¥560.00 | ¥551.00 | 3.10K |
| 2026-08-20 | ¥555.00 | -0.54% | ¥553.00 | ¥559.00 | ¥553.00 | 3.90K |
| 2026-08-19 | ¥558.00 | +0.36% | ¥555.00 | ¥558.00 | ¥547.00 | 4.20K |
| 2026-08-18 | ¥556.00 | -0.36% | ¥560.00 | ¥560.00 | ¥556.00 | 300 |
| 2026-08-17 | ¥558.00 | -0.36% | ¥558.00 | ¥558.00 | ¥554.00 | 2.50K |
| 2026-08-14 | ¥560.00 | 0.00% | ¥556.00 | ¥560.00 | ¥551.00 | 1.20K |
| 2026-08-13 | ¥560.00 | +1.82% | ¥546.00 | ¥560.00 | ¥546.00 | 7.00K |
| 2026-08-12 | ¥550.00 | -3.17% | ¥568.00 | ¥568.00 | ¥545.00 | 15.40K |
| 2026-08-10 | ¥568.00 | +0.89% | ¥563.00 | ¥590.00 | ¥563.00 | 14.30K |
| 2026-08-07 | ¥563.00 | +1.26% | ¥561.00 | ¥563.00 | ¥561.00 | 1.50K |
| 2026-08-06 | ¥556.00 | -1.24% | ¥563.00 | ¥563.00 | ¥556.00 | 2.40K |
| 2026-08-05 | ¥563.00 | -0.18% | ¥566.00 | ¥567.00 | ¥556.00 | 3.00K |
| 2026-08-04 | ¥564.00 | +0.71% | ¥556.00 | ¥566.00 | ¥556.00 | 3.70K |
| 2026-08-03 | ¥560.00 | 0.00% | ¥559.00 | ¥563.00 | ¥559.00 | 2.00K |
| 2026-07-31 | ¥560.00 | -0.53% | ¥559.00 | ¥560.00 | ¥559.00 | 800 |
| 2026-07-30 | ¥563.00 | +0.90% | ¥553.00 | ¥563.00 | ¥553.00 | 500 |
| 2026-07-29 | ¥558.00 | -1.24% | ¥564.00 | ¥564.00 | ¥553.00 | 1.40K |
| 2026-07-28 | ¥565.00 | -1.05% | ¥566.00 | ¥566.00 | ¥553.00 | 4.30K |
| 2026-07-27 | ¥571.00 | +1.06% | ¥568.00 | ¥571.00 | ¥563.00 | 5.60K |
| 2026-07-24 | ¥565.00 | +1.25% | ¥559.00 | ¥565.00 | ¥559.00 | 3.00K |
| 2026-07-23 | ¥558.00 | -0.18% | ¥559.00 | ¥560.00 | ¥557.00 | 1.90K |
| 2026-07-22 | ¥559.00 | +0.18% | ¥561.00 | ¥561.00 | ¥557.00 | 1.10K |
| 2026-07-21 | ¥558.00 | -0.36% | ¥560.00 | ¥562.00 | ¥553.00 | 3.90K |
| 2026-07-17 | ¥560.00 | +0.18% | ¥556.00 | ¥561.00 | ¥550.00 | 1.80K |
| 2026-07-16 | ¥559.00 | 0.00% | ¥559.00 | ¥559.00 | ¥559.00 | 100 |
| 2026-07-15 | ¥559.00 | -0.18% | ¥560.00 | ¥560.00 | ¥553.00 | 2.80K |
| 2026-07-14 | ¥560.00 | 0.00% | ¥557.00 | ¥560.00 | ¥554.00 | 700 |
| 2026-07-13 | ¥560.00 | +0.90% | ¥554.00 | ¥560.00 | ¥551.00 | 2.50K |
| 2026-07-10 | ¥555.00 | -1.42% | ¥565.00 | ¥565.00 | ¥555.00 | 3.70K |
| 2026-07-09 | ¥563.00 | +0.36% | ¥562.00 | ¥564.00 | ¥561.00 | 3.70K |
| 2026-07-08 | ¥561.00 | 0.00% | ¥561.00 | ¥561.00 | ¥561.00 | 0 |
| 2026-07-07 | ¥561.00 | +0.18% | ¥561.00 | ¥561.00 | ¥555.00 | 700 |
| 2026-07-06 | ¥560.00 | +0.36% | ¥560.00 | ¥560.00 | ¥555.00 | 3.80K |
| 2026-07-03 | ¥558.00 | +0.54% | ¥561.00 | ¥561.00 | ¥558.00 | 400 |
| 2026-07-02 | ¥555.00 | -1.42% | ¥555.00 | ¥555.00 | ¥555.00 | 200 |
| 2026-07-01 | ¥563.00 | +2.18% | ¥558.00 | ¥563.00 | ¥540.00 | 10.20K |
| 2026-06-30 | ¥551.00 | -0.72% | ¥559.00 | ¥559.00 | ¥541.00 | 1.20K |
| 2026-06-29 | ¥555.00 | -2.29% | ¥571.00 | ¥571.00 | ¥555.00 | 1.30K |
| 2026-06-26 | ¥568.00 | +0.35% | ¥565.00 | ¥568.00 | ¥565.00 | 400 |
| 2026-06-25 | ¥566.00 | -0.18% | ¥577.00 | ¥577.00 | ¥565.00 | 8.00K |
| 2026-06-24 | ¥567.00 | +0.35% | ¥562.00 | ¥567.00 | ¥560.00 | 3.80K |
| 2026-06-23 | ¥565.00 | +0.89% | ¥561.00 | ¥565.00 | ¥545.00 | 8.80K |
| 2026-06-22 | ¥560.00 | +1.27% | ¥555.00 | ¥560.00 | ¥555.00 | 3.40K |
| 2026-06-19 | ¥553.00 | -1.25% | ¥560.00 | ¥560.00 | ¥550.00 | 2.20K |
| 2026-06-18 | ¥560.00 | +1.08% | ¥555.00 | ¥560.00 | ¥540.00 | 9.00K |
| 2026-06-17 | ¥554.00 | +0.36% | ¥550.00 | ¥554.00 | ¥548.00 | 800 |
| 2026-06-16 | ¥552.00 | +1.85% | ¥550.00 | ¥554.00 | ¥547.00 | 4.30K |
| 2026-06-15 | ¥542.00 | -2.34% | ¥555.00 | ¥555.00 | ¥540.00 | 6.80K |
| 2026-06-12 | ¥555.00 | +1.83% | ¥545.00 | ¥560.00 | ¥542.00 | 1.70K |
| 2026-06-11 | ¥545.00 | -1.27% | ¥552.00 | ¥552.00 | ¥541.00 | 600 |
| 2026-06-10 | ¥552.00 | -1.08% | ¥549.00 | ¥558.00 | ¥544.00 | 1.80K |
| 2026-06-09 | ¥558.00 | -0.18% | ¥560.00 | ¥561.00 | ¥550.00 | 8.00K |
| 2026-06-08 | ¥559.00 | +3.52% | ¥544.00 | ¥560.00 | ¥544.00 | 6.90K |
| 2026-06-05 | ¥540.00 | 0.00% | ¥540.00 | ¥550.00 | ¥540.00 | 700 |
| 2026-06-04 | ¥540.00 | -0.18% | ¥545.00 | ¥546.00 | ¥535.00 | 1.50K |
| 2026-06-03 | ¥541.00 | -1.10% | ¥541.00 | ¥555.00 | ¥541.00 | 2.70K |
| 2026-06-02 | ¥547.00 | +1.11% | ¥540.00 | ¥553.00 | ¥529.00 | 4.10K |
| 2026-06-01 | ¥541.00 | -1.99% | ¥543.00 | ¥551.00 | ¥541.00 | 1.90K |
| 2026-05-29 | ¥552.00 | -1.95% | ¥555.00 | ¥560.00 | ¥538.00 | 4.20K |
| 2026-05-28 | ¥563.00 | -0.88% | ¥568.00 | ¥568.00 | ¥548.00 | 2.20K |
| 2026-05-27 | ¥568.00 | +0.35% | ¥573.00 | ¥573.00 | ¥555.00 | 1.40K |
| 2026-05-26 | ¥566.00 | +1.25% | ¥562.00 | ¥572.00 | ¥562.00 | 2.70K |
| 2026-05-25 | ¥559.00 | -1.41% | ¥572.00 | ¥572.00 | ¥557.00 | 6.90K |