Daiseki Co.,Ltd.(9793) Historical

52 Week High Feb 14, 2025

4,015 JPY

52 Week Low Oct 29, 2025

3,070 JPY

Yearly High Feb 14, 2025

4,015 JPY

Yearly Low Oct 29, 2025

3,070 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,450	3,485	3,395	3,450	-25	-0.72%	875,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	3,475	+2.96%	3,439	548,800	10,300	44,300	4.30
Jan 16, 2026	3,375	-1.32%	3,409	572,600	6,700	66,900	9.99
Jan 9, 2026	3,420	+0.59%	3,370	1,018,300	10,400	64,200	6.17
Dec 30, 2025	3,400	-0.73%	3,426	179,400	ー	ー	ー
Dec 26, 2025	3,425	+0.88%	3,408	550,900	6,900	39,300	5.70
Dec 19, 2025	3,395	-1.02%	3,392	527,100	8,500	38,600	4.54
Dec 12, 2025	3,430	+0.88%	3,399	349,100	7,500	38,400	5.12
Dec 5, 2025	3,400	-3.13%	3,438	488,000	7,600	40,500	5.33
Nov 28, 2025	3,510	+2.33%	3,467	675,700	8,300	42,700	5.14
Nov 21, 2025	3,430	+1.93%	3,392	885,900	16,100	50,800	3.16
Nov 14, 2025	3,365	+4.34%	3,309	615,800	17,800	67,100	3.77
Nov 7, 2025	3,225	-0.62%	3,251	718,000	27,000	79,400	2.94
Oct 31, 2025	3,245	+0.31%	3,177	1,959,100	41,800	99,300	2.38
Oct 24, 2025	3,235	+3.19%	3,145	1,008,100	42,000	97,900	2.33
Oct 17, 2025	3,135	-2.34%	3,145	866,800	45,800	92,100	2.01
Oct 10, 2025	3,210	-1.23%	3,259	1,200,700	39,200	68,400	1.74
Oct 3, 2025	3,250	-7.80%	3,357	1,068,200	39,800	66,400	1.67
Sep 26, 2025	3,525	-2.08%	3,499	679,500	37,500	31,400	0.84
Sep 19, 2025	3,600	-0.83%	3,620	557,200	30,200	29,000	0.96
Sep 12, 2025	3,630	+0.97%	3,666	454,500	19,700	22,200	1.13