CONSEC CORPORATION(9895) Historical

52 Week High Jun 4, 2025

1,507 JPY

52 Week Low Apr 9, 2025

1,145 JPY

Yearly High Jun 4, 2025

1,507 JPY

Yearly Low Apr 9, 2025

1,145 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,236	1,245	1,223	1,230	+8	+0.65%	5,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,222	-2.94%	1,232	7,800	0	7,900	ー
Nov 21, 2025	1,259	+1.53%	1,243	9,600	0	7,000	ー
Nov 14, 2025	1,240	+0.65%	1,230	3,900	0	7,200	ー
Nov 7, 2025	1,232	-1.28%	1,243	3,300	0	7,600	ー
Oct 31, 2025	1,248	+1.88%	1,239	3,700	0	7,600	ー
Oct 24, 2025	1,225	+0.41%	1,224	2,300	0	7,800	ー
Oct 17, 2025	1,220	-3.40%	1,240	3,600	0	8,000	ー
Oct 10, 2025	1,263	+1.20%	1,255	3,600	0	8,700	ー
Oct 3, 2025	1,248	-4.37%	1,269	6,100	0	9,100	ー
Sep 26, 2025	1,305	+0.54%	1,299	6,100	0	8,900	ー
Sep 19, 2025	1,298	-1.96%	1,313	4,700	0	9,300	ー
Sep 12, 2025	1,324	+0.76%	1,317	3,400	0	10,400	ー
Sep 5, 2025	1,314	+3.30%	1,316	7,600	0	10,600	ー
Aug 29, 2025	1,272	-1.78%	1,274	9,500	0	11,000	ー
Aug 22, 2025	1,295	-1.37%	1,294	4,800	0	12,600	ー
Aug 15, 2025	1,313	-0.98%	1,319	6,300	0	13,400	ー
Aug 8, 2025	1,326	+0.76%	1,315	2,900	0	13,800	ー
Aug 1, 2025	1,316	+3.62%	1,303	6,100	0	13,700	ー
Jul 25, 2025	1,270	-0.16%	1,268	3,000	0	13,600	ー
Jul 18, 2025	1,272	+0.39%	1,264	5,100	0	13,400	ー