PRESS KOGYO CO.,LTD.(7246) Historical

52 Week High Dec 1, 2025

849 JPY

52 Week Low Apr 7, 2025

444 JPY

Yearly High Dec 1, 2025

849 JPY

Yearly Low Apr 7, 2025

444 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	822	849	801	835	+43	+5.43%	4,686,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	792	+4.07%	780	1,913,600	44,700	727,200	16.27
Nov 21, 2025	761	+4.10%	737	3,233,900	43,900	686,400	15.64
Nov 14, 2025	731	+11.60%	708	4,037,600	56,400	673,200	11.94
Nov 7, 2025	655	0.00%	659	1,168,200	62,900	530,400	8.43
Oct 31, 2025	655	-0.30%	660	2,263,500	63,600	518,400	8.15
Oct 24, 2025	657	+3.96%	649	2,178,700	59,000	496,400	8.41
Oct 17, 2025	632	-0.94%	635	953,600	61,300	492,900	8.04
Oct 10, 2025	638	0.00%	649	2,450,800	61,700	484,700	7.86
Oct 3, 2025	638	-3.92%	631	2,715,100	60,100	476,000	7.92
Sep 26, 2025	664	+1.84%	657	1,292,600	233,500	496,600	2.13
Sep 19, 2025	652	-1.21%	658	1,188,600	56,300	588,900	10.46
Sep 12, 2025	660	-1.64%	669	1,472,200	57,800	642,900	11.12
Sep 5, 2025	671	+2.13%	662	1,271,500	58,200	626,000	10.76
Aug 29, 2025	657	+0.31%	654	1,152,300	60,400	623,100	10.32
Aug 22, 2025	655	+2.83%	648	1,096,900	56,500	653,800	11.57
Aug 15, 2025	637	+0.79%	637	995,200	53,000	638,400	12.05
Aug 8, 2025	632	+4.64%	620	1,559,100	54,100	591,300	10.93
Aug 1, 2025	604	+2.03%	599	1,284,500	42,100	594,500	14.12
Jul 25, 2025	592	+4.96%	585	1,672,500	39,100	613,900	15.70
Jul 18, 2025	564	+0.71%	565	966,700	36,900	638,900	17.31