JCR Pharmaceuticals Co.,Ltd.(4552) Historical

52 Week High Nov 28, 2025

824 JPY

52 Week Low May 26, 2025

448 JPY

Yearly High Jan 16, 2026

725 JPY

Yearly Low Apr 14, 2026

547 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	564	568	551	561	-12	-2.09%	1,521,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	573	-6.98%	590	2,367,600	252,700	2,704,700	10.70
Apr 17, 2026	616	+9.41%	598	3,681,200	227,800	2,677,600	11.75
Apr 10, 2026	563	-2.93%	574	3,256,600	214,800	2,809,200	13.08
Apr 3, 2026	580	-3.49%	582	2,205,500	224,500	2,621,900	11.68
Mar 27, 2026	601	+0.67%	588	2,804,200	245,000	2,586,400	10.56
Mar 19, 2026	597	-2.93%	603	1,937,600	244,600	2,648,200	10.83
Mar 13, 2026	615	-1.28%	622	2,163,200	283,700	2,507,200	8.84
Mar 6, 2026	623	-10.23%	627	3,796,300	282,900	2,527,700	8.93
Feb 27, 2026	694	+2.36%	688	2,081,700	259,000	2,380,500	9.19
Feb 20, 2026	678	+2.88%	670	2,513,100	255,800	2,475,200	9.68
Feb 13, 2026	659	+2.65%	665	2,426,800	227,000	2,468,900	10.88
Feb 6, 2026	642	-0.47%	628	4,496,000	224,200	2,542,100	11.34
Jan 30, 2026	645	-7.19%	641	4,863,500	233,900	2,519,500	10.77
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