PRESS KOGYO CO.,LTD.(7246) Historical

52 Week High Feb 27, 2026

1,006 JPY

52 Week Low May 22, 2025

518 JPY

Yearly High Feb 27, 2026

1,006 JPY

Yearly Low Apr 27, 2026

782 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	790	795	778	781	-15	-1.88%	800,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	796	-3.05%	804	1,164,600	3,800	457,600	120.42
Apr 17, 2026	821	-0.48%	823	1,021,600	6,400	399,200	62.38
Apr 10, 2026	825	-0.24%	829	1,050,500	4,700	381,400	81.15
Apr 3, 2026	827	-2.48%	818	1,491,600	8,100	391,000	48.27
Mar 27, 2026	848	+2.29%	829	1,976,700	102,300	328,900	3.22
Mar 19, 2026	829	-1.78%	843	1,234,200	12,600	394,700	31.33
Mar 13, 2026	844	-6.53%	858	1,884,100	60,200	371,800	6.18
Mar 6, 2026	903	-10.24%	914	2,188,700	12,400	332,100	26.78
Feb 27, 2026	1,006	+4.25%	986	1,339,100	12,500	366,100	29.29
Feb 20, 2026	965	+1.26%	960	1,970,500	12,700	384,200	30.25
Feb 13, 2026	953	+5.89%	928	2,382,100	14,700	398,500	27.11
Feb 6, 2026	900	+3.09%	882	1,635,800	15,300	350,000	22.88
Jan 30, 2026	873	-3.22%	872	1,509,300	13,500	394,000	29.19
Jan 23, 2026	902	+3.20%	880	2,080,800	14,300	378,500	26.47
Jan 16, 2026	874	+2.46%	861	1,286,700	18,900	408,400	21.61
Jan 9, 2026	853	+5.05%	835	2,006,500	26,200	513,100	19.58
Dec 30, 2025	812	0.00%	813	492,800	ー	ー	ー
Dec 26, 2025	812	+0.74%	813	1,466,300	27,000	598,200	22.16
Dec 19, 2025	806	-0.49%	810	1,715,600	28,900	635,300	21.98
Dec 12, 2025	810	-2.88%	813	2,195,800	79,400	632,300	7.96