Kusurinomadoguchi, Inc.(5592) Historical

52 Week High Sep 29, 2025

4,685 JPY

52 Week Low Dec 25, 2024

1,291 JPY

Yearly High Sep 29, 2025

4,685 JPY

Yearly Low Jan 7, 2025

1,383 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,825	2,899	2,486	2,569	-300	-10.46%	524,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,869	+6.46%	2,783	350,000	0	772,700	ー
Nov 21, 2025	2,695	-7.36%	2,700	782,000	0	768,500	ー
Nov 14, 2025	2,909	-12.64%	3,169	1,162,400	200	815,900	4,079.50
Nov 7, 2025	3,330	+7.25%	3,138	452,600	0	724,600	ー
Oct 31, 2025	3,105	-12.78%	3,260	748,600	100	663,900	6,639.00
Oct 24, 2025	3,560	+0.14%	3,639	570,200	100	658,800	6,588.00
Oct 17, 2025	3,555	-9.54%	3,729	379,200	0	586,500	ー
Oct 10, 2025	3,930	-5.53%	4,054	345,800	0	542,400	ー
Oct 3, 2025	4,160	-9.37%	4,291	538,600	0	512,400	ー
Sep 26, 2025	4,590	+14.75%	4,320	409,200	200	480,200	2,401.00
Sep 19, 2025	4,000	+12.52%	3,782	279,800	0	469,200	ー
Sep 12, 2025	3,555	-6.82%	3,703	264,900	0	515,200	ー
Sep 5, 2025	3,815	-3.17%	3,736	297,400	0	510,000	ー
Aug 29, 2025	3,940	+1.68%	3,933	356,200	0	532,200	ー
Aug 22, 2025	3,875	+4.45%	3,835	463,400	0	532,700	ー
Aug 15, 2025	3,710	+14.15%	3,675	1,066,600	0	575,200	ー
Aug 8, 2025	3,250	+3.83%	3,201	191,600	0	517,000	ー
Aug 1, 2025	3,130	-1.26%	3,166	217,600	0	514,300	ー
Jul 25, 2025	3,170	-3.79%	3,179	269,200	0	530,400	ー
Jul 18, 2025	3,295	+0.46%	3,337	251,600	0	504,300	ー