PCA CORPORATION(9629) Historical

52 Week High Sep 25, 2025

2,084 JPY

52 Week Low Apr 7, 2025

1,524 JPY

Yearly High Jan 6, 2025

2,179 JPY

Yearly Low Apr 7, 2025

1,524 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,980	1,980	1,905	1,913	-67	-3.38%	134,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	1,791	-1.97%	1,791	151,900	0	93,100	ー
Nov 28, 2025	1,827	+1.00%	1,806	95,500	0	85,100	ー
Nov 21, 2025	1,809	+0.95%	1,785	151,200	100	79,900	799.00
Nov 14, 2025	1,792	-0.11%	1,803	128,800	0	87,300	ー
Nov 7, 2025	1,794	+0.62%	1,785	124,200	0	87,300	ー
Oct 31, 2025	1,783	-9.63%	1,819	373,800	0	92,900	ー
Oct 24, 2025	1,973	+3.03%	1,975	103,300	0	67,300	ー
Oct 17, 2025	1,915	-2.49%	1,939	69,900	0	65,100	ー
Oct 10, 2025	1,964	+1.76%	1,963	121,200	500	56,200	112.40
Oct 3, 2025	1,930	-4.93%	1,967	98,400	0	32,900	ー
Sep 26, 2025	2,030	+2.37%	2,028	164,500	300	63,300	211.00
Sep 19, 2025	1,983	+0.86%	1,956	91,700	300	36,800	122.67
Sep 12, 2025	1,966	+0.20%	1,969	71,600	300	26,000	86.67