kabutan

Care Service Co., Ltd.(2425) Historical

2425
TSE Standard
Care Service Co., Ltd.
794
JPY
+3
(+0.38%)
Dec 5, 3:30 pm JST
5.13
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2025
935 JPY
52 Week Low Apr 7, 2025
720 JPY
Yearly High Jan 30, 2025
935 JPY
Yearly Low Apr 7, 2025
720 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 803 804 777 794 -8 -1.00% 15,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 802 +0.75% 802 7,200 0 22,500
Nov 21, 2025 796 -0.25% 789 12,300 0 22,600
Nov 14, 2025 798 +2.57% 788 14,500 0 22,900
Nov 7, 2025 778 -2.87% 779 32,900 0 19,800
Oct 31, 2025 801 -1.96% 803 18,200 0 15,800
Oct 24, 2025 817 -0.12% 815 10,600 0 15,100
Oct 17, 2025 818 -0.24% 813 8,000 0 16,200
Oct 10, 2025 820 +2.12% 829 28,300 0 17,500
Oct 3, 2025 803 -0.99% 798 12,300 0 17,400
Sep 26, 2025 811 -0.61% 818 9,000 0 17,400
Sep 19, 2025 816 -0.37% 816 8,600 0 17,100
Sep 12, 2025 819 +1.74% 818 16,300 0 17,700
Sep 5, 2025 805 +0.12% 805 8,400 0 16,800
Aug 29, 2025 804 +1.01% 803 20,000 0 15,300
Aug 22, 2025 796 +1.14% 794 17,000 0 15,600
Aug 15, 2025 787 +1.42% 783 22,600 0 13,600
Aug 8, 2025 776 -5.13% 780 40,200 0 18,200
Aug 1, 2025 818 -0.24% 814 7,100 0 14,400
Jul 25, 2025 820 +0.12% 809 17,700 0 14,100
Jul 18, 2025 819 +1.36% 820 15,900 0 17,600