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
Feb 16, 2026	1,335	1,380	1,300	1,307	+32	+2.51%	13,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Feb 13, 2026	1,275	+2.74%	1,262	10,400	ー	ー	ー
Feb 6, 2026	1,241	-1.74%	1,254	11,400	0	11,100	ー
Jan 30, 2026	1,263	+0.96%	1,376	114,900	0	14,800	ー
Jan 23, 2026	1,251	+0.16%	1,257	3,800	0	10,500	ー
Jan 16, 2026	1,249	+0.73%	1,244	5,200	0	10,100	ー
Jan 9, 2026	1,240	+1.22%	1,232	5,300	0	9,200	ー
Dec 30, 2025	1,225	+0.41%	1,225	1,700	ー	ー	ー
Dec 26, 2025	1,220	0.00%	1,225	7,000	0	7,800	ー
Dec 19, 2025	1,220	-0.08%	1,228	4,900	0	7,400	ー
Dec 12, 2025	1,221	-0.73%	1,226	4,100	0	7,000	ー
Dec 5, 2025	1,230	+0.65%	1,228	5,300	0	7,000	ー
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