Daiseki Co.,Ltd.(9793) Historical

52 Week High Dec 6, 2024

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
Dec 5, 2025	3,485	3,520	3,385	3,400	-110	-3.13%	488,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	3,595	+0.56%	3,605	521,500	12,000	21,800	1.82
Aug 29, 2025	3,575	-0.69%	3,603	572,800	11,800	20,600	1.75
Aug 22, 2025	3,600	-2.04%	3,657	390,100	11,800	19,400	1.64
Aug 15, 2025	3,675	+0.14%	3,698	457,100	13,200	23,200	1.76
Aug 8, 2025	3,670	+2.66%	3,621	395,300	13,800	22,900	1.66
Aug 1, 2025	3,575	+0.56%	3,527	494,600	13,600	26,400	1.94
Jul 25, 2025	3,555	+3.95%	3,519	588,600	15,100	25,800	1.71
Jul 18, 2025	3,420	-1.16%	3,440	614,100	15,500	30,500	1.97