PCA CORPORATION(9629) Historical

52 Week High Sep 25, 2025

2,084 JPY

52 Week Low Apr 28, 2026

1,312 JPY

Yearly High Jan 23, 2026

2,009 JPY

Yearly Low Apr 27, 2026

1,581 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,600	1,679	1,312	1,376	-230	-14.32%	660,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,606	-4.40%	1,641	177,300	11,500	109,700	9.54
Apr 17, 2026	1,680	+0.42%	1,674	280,300	12,000	100,600	8.38
Apr 10, 2026	1,673	-0.71%	1,692	205,300	10,200	101,500	9.95
Apr 3, 2026	1,685	-3.22%	1,634	434,700	10,500	101,000	9.62
Mar 27, 2026	1,741	+0.35%	1,726	715,500	311,300	100,200	0.32
Mar 19, 2026	1,735	-3.07%	1,768	317,900	127,400	122,900	0.96
Mar 13, 2026	1,790	-5.34%	1,843	419,600	67,000	107,100	1.60
Mar 6, 2026	1,891	-3.96%	1,902	234,000	30,900	87,900	2.84
Feb 27, 2026	1,969	+1.55%	1,947	260,100	6,500	90,700	13.95
Feb 20, 2026	1,939	+0.67%	1,938	108,600	900	95,100	105.67
Feb 13, 2026	1,926	-0.41%	1,944	144,600	300	94,800	316.00
Feb 6, 2026	1,934	-0.46%	1,943	178,700	0	95,000	ー
Jan 30, 2026	1,943	-1.87%	1,940	130,900	0	95,600	ー
Jan 23, 2026	1,980	-0.45%	1,969	153,000	100	87,200	872.00
Jan 16, 2026	1,989	+1.84%	1,974	88,800	0	87,100	ー
Jan 9, 2026	1,953	+1.82%	1,931	88,700	0	85,200	ー
Dec 30, 2025	1,918	+0.68%	1,931	41,800	ー	ー	ー
Dec 26, 2025	1,905	+1.82%	1,893	99,700	0	88,000	ー
Dec 19, 2025	1,871	+2.97%	1,854	121,100	0	89,100	ー
Dec 12, 2025	1,817	+1.45%	1,823	96,100	0	92,500	ー