kabutan

JCR Pharmaceuticals Co.,Ltd.(4552) Historical

4552
TSE Prime
JCR Pharmaceuticals Co.,Ltd.
716
JPY
+10
(+1.42%)
Dec 5, 3:02 pm JST
4.63
USD
Dec 5, 1:02 am EST
Result
PTS
outside of trading hours
717
Dec 5, 3:01 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
824 JPY
52 Week Low Apr 9, 2025
386 JPY
Yearly High Nov 28, 2025
824 JPY
Yearly Low Apr 9, 2025
386 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 783 807 700 716 -67 -8.56% 7,813,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 783 +19.36% 740 9,246,100 289,600 2,399,000 8.28
Nov 21, 2025 656 +2.50% 635 3,410,500 171,000 2,481,200 14.51
Nov 14, 2025 640 +4.40% 621 3,706,400 174,400 2,839,800 16.28
Nov 7, 2025 613 +2.51% 610 3,878,100 168,500 3,331,000 19.77
Oct 31, 2025 598 -0.17% 626 10,468,900 284,800 3,498,000 12.28
Oct 24, 2025 599 -5.82% 620 4,600,600 177,800 3,140,100 17.66
Oct 17, 2025 636 -0.62% 640 3,585,900 151,200 2,742,900 18.14
Oct 10, 2025 640 -0.31% 641 3,095,000 149,100 2,832,700 19.00
Oct 3, 2025 642 +0.16% 645 3,060,600 152,200 2,957,100 19.43
Sep 26, 2025 641 -0.16% 643 1,740,000 155,500 2,899,000 18.64
Sep 19, 2025 642 +3.55% 633 2,699,900 155,300 2,933,300 18.89
Sep 12, 2025 620 -4.02% 638 3,179,200 155,900 3,043,200 19.52
Sep 5, 2025 646 +4.03% 641 3,591,200 185,200 2,994,200 16.17
Aug 29, 2025 621 -1.27% 616 3,102,100 161,400 3,216,800 19.93
Aug 22, 2025 629 +0.64% 622 4,090,100 150,700 3,346,700 22.21
Aug 15, 2025 625 -1.42% 631 3,335,400 199,100 3,607,100 18.12
Aug 8, 2025 634 +5.67% 623 7,300,300 219,500 3,642,000 16.59
Aug 1, 2025 600 -12.41% 628 15,482,800 251,200 3,846,200 15.31
Jul 25, 2025 685 +2.09% 676 5,391,400 400,900 2,631,300 6.56
Jul 18, 2025 671 +9.28% 670 18,767,100 510,800 3,099,000 6.07