Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 5.58 | 6.10 | 5.05 | 5.36 | 137,054 |
| September 17, 2026 | 5.41 | 5.60 | 5.34 | 5.49 | 19,800 |
| September 16, 2026 | 5.12 | 5.71 | 5.12 | 5.29 | 11,100 |
| September 15, 2026 | 5.85 | 5.85 |
Based on reports through December 31, 2025
No events for this security recently.
Address:1376-7 OBA, GRANDAGE 3, TAKEBASHI 408 SAITAMA PREFECTURE, KASUKABE CITY, 344-0021
| 431m |
| TOSTToast, Inc. | 29.78 | −2.85 % | 287m |
| QBTSD-Wave Quantum Inc. | 17.11 | −3.28 % | 276m |
| VRSKVerisk Analytics, Inc. | 177.02 | +0.30 % | 222m |
| HNGEHinge Health, Inc. | 95.63 | +0.96 % | 164m |
| 5.04 |
| 5.25 |
| 26,400 |
| September 14, 2026 | 5.33 | 6.10 | 5.09 | 5.85 | 66,800 |
| September 11, 2026 | 4.89 | 5.81 | 4.67 | 5.33 | 85,500 |
| September 10, 2026 | 4.74 | 4.99 | 4.60 | 4.83 | 19,400 |
| September 09, 2026 | 5.07 | 5.15 | 4.76 | 4.77 | 36,700 |
| September 08, 2026 | 5.27 | 5.57 | 4.76 | 5.07 | 31,600 |
| September 04, 2026 | 6.00 | 6.00 | 5.16 | 5.26 | 78,400 |
| September 03, 2026 | 5.40 | 6.15 | 5.40 | 5.93 | 384,200 |
| September 02, 2026 | 5.36 | 5.68 | 5.34 | 5.43 | 14,800 |
| September 01, 2026 | 5.75 | 5.75 | 5.24 | 5.32 | 35,200 |
| August 31, 2026 | 6.10 | 6.21 | 5.64 | 5.80 | 50,400 |
| August 28, 2026 | 6.88 | 7.51 | 5.89 | 6.02 | 126,100 |
| August 27, 2026 | 6.75 | 7.50 | 6.42 | 6.91 | 57,700 |
| August 26, 2026 | 6.12 | 6.86 | 5.91 | 6.79 | 87,100 |
| August 25, 2026 | 7.40 | 7.58 | 6.57 | 6.70 | 117,400 |
| August 24, 2026 | 7.58 | 8.50 | 7.57 | 7.72 | 139,100 |
| August 21, 2026 | 8.00 | 8.84 | 7.15 | 7.66 | 562,800 |