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 12, 2025	1,225	1,234	1,221	1,221	-9	-0.73%	5,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jul 18, 2025	1,272	+0.39%	1,264	5,100	0	13,400	ー
Jul 11, 2025	1,267	+0.08%	1,263	6,000	0	13,300	ー
Jul 4, 2025	1,266	+0.56%	1,273	10,300	0	12,800	ー
Jun 27, 2025	1,259	+2.27%	1,247	8,900	0	13,800	ー
Jun 20, 2025	1,231	+0.82%	1,224	5,200	0	13,000	ー
Jun 13, 2025	1,221	-2.16%	1,226	18,500	0	13,200	ー
Jun 6, 2025	1,248	+4.00%	1,337	222,100	0	10,300	ー
May 30, 2025	1,200	+2.13%	1,184	8,500	0	11,900	ー
May 23, 2025	1,175	-0.42%	1,296	117,800	0	10,500	ー
May 16, 2025	1,180	-0.51%	1,184	6,900	0	4,800	ー
May 9, 2025	1,186	0.00%	1,187	2,800	0	5,500	ー
May 2, 2025	1,186	-1.50%	1,248	100,900	0	4,900	ー
Apr 25, 2025	1,204	+2.47%	1,193	4,600	0	4,100	ー
Apr 18, 2025	1,175	-1.01%	1,173	4,900	0	3,800	ー
Apr 11, 2025	1,187	-3.10%	1,185	18,300	0	3,800	ー
Apr 4, 2025	1,225	-0.41%	1,227	5,200	0	3,800	ー
Mar 28, 2025	1,230	-1.13%	1,242	6,900	0	4,000	ー
Mar 21, 2025	1,244	+1.80%	1,232	3,100	0	4,400	ー
Mar 14, 2025	1,222	+1.58%	1,214	2,200	0	4,600	ー
Mar 7, 2025	1,203	-2.20%	1,215	6,100	0	4,800	ー