Hi-CRATES CO.,LTD.(4172) Historical

52 Week High Aug 12, 2025

2,549 JPY

52 Week Low Apr 7, 2025

1,877 JPY

Yearly High Aug 12, 2025

2,549 JPY

Yearly Low Jan 23, 2025

1,845 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,387	2,399	2,378	2,378	-10	-0.42%	2,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,388	+0.21%	2,379	6,900	0	20,600	ー
Jan 16, 2026	2,383	+0.17%	2,376	4,500	0	21,200	ー
Jan 9, 2026	2,379	+0.98%	2,372	2,000	0	22,500	ー
Dec 30, 2025	2,356	0.00%	2,373	1,800	ー	ー	ー
Dec 26, 2025	2,356	-0.13%	2,367	11,800	0	22,700	ー
Dec 19, 2025	2,359	+0.08%	2,351	5,100	0	20,500	ー
Dec 12, 2025	2,357	-0.76%	2,373	6,700	0	20,100	ー
Dec 5, 2025	2,375	0.00%	2,382	3,400	0	23,300	ー
Nov 28, 2025	2,375	+0.93%	2,363	4,100	0	24,800	ー
Nov 21, 2025	2,353	+0.04%	2,323	6,300	0	25,700	ー
Nov 14, 2025	2,352	-0.04%	2,393	37,700	0	26,400	ー
Nov 7, 2025	2,353	-1.88%	2,375	3,300	0	23,200	ー
Oct 31, 2025	2,398	-1.15%	2,398	5,800	0	24,900	ー
Oct 24, 2025	2,426	+1.13%	2,382	6,100	0	26,100	ー
Oct 17, 2025	2,399	-0.12%	2,343	9,700	0	25,100	ー
Oct 10, 2025	2,402	+0.92%	2,426	5,100	0	27,700	ー
Oct 3, 2025	2,380	-3.25%	2,390	8,900	0	27,700	ー
Sep 26, 2025	2,460	+1.86%	2,460	5,600	0	36,200	ー
Sep 19, 2025	2,415	+1.13%	2,407	5,500	0	36,500	ー
Sep 12, 2025	2,388	+2.09%	2,362	11,000	0	37,300	ー