ONE CAREER Inc.(4377) Historical

52 Week High Aug 27, 2025

2,948 JPY

52 Week Low Apr 7, 2025

1,380 JPY

Yearly High Aug 27, 2025

2,948 JPY

Yearly Low Apr 7, 2025

1,380 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,599	2,629	2,374	2,413	-191	-7.33%	194,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,604	+0.62%	2,563	200,500	0	247,500	ー
Jan 16, 2026	2,588	-2.34%	2,594	156,500	0	248,900	ー
Jan 9, 2026	2,650	+5.75%	2,557	257,000	0	243,400	ー
Dec 30, 2025	2,506	-4.31%	2,547	138,300	ー	ー	ー
Dec 26, 2025	2,619	-0.38%	2,576	176,800	100	238,400	2,384.00
Dec 19, 2025	2,629	+1.90%	2,593	193,100	100	274,300	2,743.00
Dec 12, 2025	2,580	-4.52%	2,598	202,300	100	272,000	2,720.00
Dec 5, 2025	2,702	-3.29%	2,698	264,900	100	274,800	2,748.00
Nov 28, 2025	2,794	+4.80%	2,746	320,400	0	278,600	ー
Nov 21, 2025	2,666	+3.13%	2,643	617,800	0	300,800	ー
Nov 14, 2025	2,585	+1.37%	2,632	374,200	0	405,700	ー
Nov 7, 2025	2,550	0.00%	2,530	222,200	100	355,800	3,558.00
Oct 31, 2025	2,550	-2.11%	2,525	265,800	500	339,200	678.40
Oct 24, 2025	2,605	+6.94%	2,556	284,400	0	339,900	ー
Oct 17, 2025	2,436	-1.77%	2,456	230,700	1,200	312,100	260.08
Oct 10, 2025	2,480	-0.64%	2,556	251,500	0	333,200	ー
Oct 3, 2025	2,496	-3.22%	2,510	360,400	0	337,900	ー
Sep 26, 2025	2,579	-0.81%	2,579	186,500	0	309,100	ー
Sep 19, 2025	2,600	-2.69%	2,647	215,300	0	313,400	ー
Sep 12, 2025	2,672	-0.34%	2,761	364,300	0	325,400	ー