kabutan

SOURCENEXT CORPORATION(4344) Historical

4344
TSE Prime
SOURCENEXT CORPORATION
168
JPY
+4
(+2.44%)
Dec 5, 12:45 pm JST
1.08
USD
Dec 4, 10:45 pm EST
Result
ー
PTS
outside of trading hours
167.3
Dec 5, 12:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 14, 2025
252 JPY
52 Week Low Apr 7, 2025
153 JPY
Yearly High Feb 14, 2025
252 JPY
Yearly Low Apr 7, 2025
153 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 169 170 161 168 -1 -0.59% 3,235,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 169 +0.60% 169 3,815,500 1,039,300 5,447,200 5.24
Nov 21, 2025 168 +4.35% 159 6,878,200 958,200 6,415,000 6.69
Nov 14, 2025 161 -1.23% 164 6,304,000 1,041,500 6,464,700 6.21
Nov 7, 2025 163 -2.98% 165 3,235,200 1,150,600 6,436,100 5.59
Oct 31, 2025 168 -1.18% 168 3,842,200 1,160,700 6,343,400 5.47
Oct 24, 2025 170 +3.66% 172 5,182,400 1,123,900 6,446,300 5.74
Oct 17, 2025 164 +0.61% 162 5,655,800 1,140,000 7,064,000 6.20
Oct 10, 2025 163 -4.68% 167 11,212,700 1,100,800 7,130,200 6.48
Oct 3, 2025 171 -1.16% 177 8,771,700 1,166,800 6,021,000 5.16
Sep 26, 2025 173 -3.35% 179 6,502,400 2,297,100 5,527,600 2.41
Sep 19, 2025 179 +2.29% 180 4,208,700 1,820,600 5,577,900 3.06
Sep 12, 2025 175 +0.57% 177 4,111,000 1,808,900 5,847,400 3.23
Sep 5, 2025 174 +1.16% 174 4,527,900 1,776,300 5,989,700 3.37
Aug 29, 2025 172 -1.71% 172 6,341,800 1,601,800 6,199,000 3.87
Aug 22, 2025 175 -0.57% 179 6,442,200 1,345,300 5,740,900 4.27
Aug 15, 2025 176 -5.38% 173 8,212,700 1,315,600 5,944,200 4.52
Aug 8, 2025 186 -3.13% 191 8,287,500 1,478,500 5,847,100 3.95
Aug 1, 2025 192 +3.78% 183 6,278,900 1,362,500 6,312,900 4.63
Jul 25, 2025 185 +10.12% 180 7,246,300 1,158,000 6,556,100 5.66
Jul 18, 2025 168 -7.69% 175 6,698,600 1,086,200 6,902,200 6.35