Accrete Inc.(4395) Historical

52 Week High Aug 26, 2025

1,665 JPY

52 Week Low Apr 7, 2025

589 JPY

Yearly High Aug 26, 2025

1,665 JPY

Yearly Low Apr 7, 2025

589 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 13, 2026	1,150	1,228	1,141	1,154	+15	+1.32%	495,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Feb 6, 2026	1,139	+1.52%	1,120	271,900	0	1,080,600	ー
Jan 30, 2026	1,122	-1.41%	1,119	366,200	0	1,097,700	ー
Jan 23, 2026	1,138	-2.82%	1,151	581,700	0	1,154,000	ー
Jan 16, 2026	1,171	+5.97%	1,144	1,057,000	0	1,179,300	ー
Jan 9, 2026	1,105	-6.91%	1,110	1,270,200	0	1,147,700	ー
Dec 30, 2025	1,187	-2.30%	1,167	979,000	ー	ー	ー
Dec 26, 2025	1,215	-7.25%	1,355	6,088,300	0	1,149,800	ー
Dec 19, 2025	1,310	+17.81%	1,292	12,551,100	4,000	1,060,800	265.20
Dec 12, 2025	1,112	+31.29%	1,166	2,678,400	100	836,900	8,369.00
Dec 5, 2025	847	-7.33%	870	212,600	0	692,300	ー
Nov 28, 2025	914	+1.22%	893	191,500	0	701,300	ー
Nov 21, 2025	903	-7.00%	916	388,300	0	721,200	ー
Nov 14, 2025	971	+3.08%	970	302,400	0	741,900	ー
Nov 7, 2025	942	-3.98%	947	272,800	0	714,000	ー
Oct 31, 2025	981	-1.90%	997	371,200	0	735,500	ー
Oct 24, 2025	1,000	-0.99%	1,036	990,700	0	774,400	ー
Oct 17, 2025	1,010	+4.45%	1,010	1,569,300	0	783,300	ー
Oct 10, 2025	967	-0.82%	985	324,300	0	758,300	ー
Oct 3, 2025	975	-2.01%	994	389,000	0	795,300	ー
Sep 26, 2025	995	-3.77%	1,018	316,900	0	815,000	ー