PCA CORPORATION(9629) Historical

52 Week High Dec 6, 2024

2,332 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
Dec 5, 2025	1,835	1,835	1,767	1,803	-24	-1.31%	144,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	1,962	+0.15%	1,966	83,900	0	25,400	ー
Aug 29, 2025	1,959	-2.15%	1,980	95,000	0	26,100	ー
Aug 22, 2025	2,002	+2.30%	1,994	103,600	0	27,400	ー
Aug 15, 2025	1,957	+1.03%	1,947	134,400	0	27,000	ー
Aug 8, 2025	1,937	+2.54%	1,916	101,700	0	28,500	ー
Aug 1, 2025	1,889	+4.19%	1,845	149,200	0	34,500	ー
Jul 25, 2025	1,813	0.00%	1,857	256,300	200	41,700	208.50
Jul 18, 2025	1,813	+1.51%	1,806	74,400	200	41,800	209.00