SCSK Corporation(9719) Historical

52 Week High Dec 2, 2025

5,692 JPY

52 Week Low Dec 6, 2024

2,956 JPY

Yearly High Dec 2, 2025

5,692 JPY

Yearly Low Jan 14, 2025

3,149 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,688	5,692	5,687	5,689	+1	+0.02%	7,284,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	5,688	+0.09%	5,686	7,919,900	24,300	241,200	9.93
Nov 21, 2025	5,683	+0.14%	5,681	12,279,400	2,700	283,800	105.11
Nov 14, 2025	5,675	-0.04%	5,674	9,753,700	17,700	417,300	23.58
Nov 7, 2025	5,677	+0.11%	5,673	18,625,700	20,000	178,200	8.91
Oct 31, 2025	5,671	+32.28%	5,452	17,962,900	20,700	433,000	20.92
Oct 24, 2025	4,287	+2.78%	4,266	4,255,000	37,200	609,700	16.39
Oct 17, 2025	4,171	-3.52%	4,208	2,724,300	39,000	596,000	15.28
Oct 10, 2025	4,323	+2.13%	4,349	4,966,800	35,000	581,900	16.63
Oct 3, 2025	4,233	-7.27%	4,347	4,070,300	38,200	471,100	12.33
Sep 26, 2025	4,565	-6.13%	4,574	6,571,000	34,700	389,800	11.23
Sep 19, 2025	4,863	+1.72%	4,897	4,550,500	45,200	232,900	5.15
Sep 12, 2025	4,781	+1.21%	4,778	3,931,700	46,800	284,200	6.07
Sep 5, 2025	4,724	+0.32%	4,692	3,816,300	47,500	318,300	6.70
Aug 29, 2025	4,709	+3.47%	4,578	5,058,300	52,200	356,700	6.83
Aug 22, 2025	4,551	-0.22%	4,554	4,016,300	45,400	396,500	8.73
Aug 15, 2025	4,561	-1.53%	4,598	3,595,300	46,200	282,000	6.10
Aug 8, 2025	4,632	-2.46%	4,684	4,559,200	56,200	289,900	5.16
Aug 1, 2025	4,749	+8.10%	4,576	6,871,900	65,400	240,100	3.67
Jul 25, 2025	4,393	-1.01%	4,371	3,823,200	47,900	257,600	5.38
Jul 18, 2025	4,438	+7.85%	4,336	4,381,100	61,900	255,700	4.13