JCR Pharmaceuticals Co.,Ltd.(4552) Historical

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
Jan 29, 2026	688	690	591	624	-71	-10.22%	3,590,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	695	-3.34%	689	2,337,100	143,900	2,386,400	16.58
Jan 16, 2026	719	+1.70%	707	2,277,900	149,300	2,278,200	15.26
Jan 9, 2026	707	-0.70%	701	3,186,600	156,100	2,290,300	14.67
Dec 30, 2025	712	-0.97%	722	1,351,600	ー	ー	ー
Dec 26, 2025	719	-0.28%	728	2,513,100	180,500	2,195,000	12.16
Dec 19, 2025	721	-3.35%	731	3,429,200	188,300	2,201,400	11.69
Dec 12, 2025	746	+4.04%	737	3,374,400	203,300	2,275,600	11.19
Dec 5, 2025	717	-8.43%	744	7,992,100	203,400	2,236,700	11.00
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