Core Concept Technologies Inc.(4371) Historical

52 Week High Jun 4, 2025

1,471 JPY

52 Week Low Jan 23, 2025

798 JPY

Yearly High Jun 4, 2025

1,471 JPY

Yearly Low Jan 23, 2025

798 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,070	1,111	1,022	1,094	+32	+3.01%	625,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,062	+4.12%	1,025	441,000	19,000	524,700	27.62
Nov 21, 2025	1,020	-4.05%	1,025	1,283,000	8,300	524,000	63.13
Nov 14, 2025	1,063	+14.06%	1,020	1,024,700	22,700	564,100	24.85
Nov 7, 2025	932	-2.00%	937	241,900	7,300	454,600	62.27
Oct 31, 2025	951	-2.36%	962	262,600	7,900	438,800	55.54
Oct 24, 2025	974	+4.39%	976	279,000	9,400	447,700	47.63
Oct 17, 2025	933	-2.51%	934	285,800	8,700	443,700	51.00
Oct 10, 2025	957	+1.92%	960	266,000	7,300	453,200	62.08
Oct 3, 2025	939	-5.44%	962	380,400	7,400	457,100	61.77
Sep 26, 2025	993	-1.59%	999	239,300	6,400	449,200	70.19
Sep 19, 2025	1,009	-3.90%	1,024	290,100	6,400	433,200	67.69
Sep 12, 2025	1,050	+1.35%	1,059	344,000	7,000	424,700	60.67
Sep 5, 2025	1,036	-5.13%	1,053	398,400	7,700	409,400	53.17
Aug 29, 2025	1,092	-6.02%	1,128	573,400	4,100	387,600	94.54
Aug 22, 2025	1,162	-0.85%	1,195	670,800	7,000	354,700	50.67
Aug 15, 2025	1,172	-12.54%	1,245	860,200	21,000	302,300	14.40
Aug 8, 2025	1,340	+1.28%	1,348	496,700	35,500	324,900	9.15
Aug 1, 2025	1,323	+6.78%	1,289	344,100	34,600	358,800	10.37
Jul 25, 2025	1,239	+5.90%	1,203	283,600	12,700	325,200	25.61
Jul 18, 2025	1,170	-6.85%	1,207	300,500	10,300	334,100	32.44