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
May 24, 2024	1,230	-1.44%	1,240	2,100	0	9,000	ー
May 17, 2024	1,248	+0.97%	1,241	2,900	0	9,000	ー
May 10, 2024	1,236	+0.24%	1,230	2,100	0	8,800	ー
May 2, 2024	1,233	+0.49%	1,233	1,300	0	8,800	ー
Apr 26, 2024	1,227	+0.99%	1,216	3,000	0	8,900	ー
Apr 19, 2024	1,215	-1.46%	1,222	2,900	0	8,900	ー
Apr 12, 2024	1,233	+0.74%	1,230	1,000	0	8,900	ー
Apr 5, 2024	1,224	-1.37%	1,232	4,300	0	9,000	ー
Mar 29, 2024	1,241	-2.97%	1,256	8,600	0	9,200	ー
Mar 22, 2024	1,279	+1.91%	1,267	7,300	0	11,300	ー
Mar 15, 2024	1,255	+1.62%	1,239	5,600	0	8,500	ー
Mar 8, 2024	1,235	-1.04%	1,246	6,200	0	8,800	ー
Mar 1, 2024	1,248	+2.38%	1,237	7,700	0	8,800	ー
Feb 22, 2024	1,219	-3.25%	1,237	15,300	0	8,700	ー
Feb 16, 2024	1,260	-0.71%	1,269	6,100	0	8,600	ー
Feb 9, 2024	1,269	+0.32%	1,264	6,200	0	8,900	ー
Feb 2, 2024	1,265	+0.72%	1,261	3,500	0	9,600	ー
Jan 26, 2024	1,256	-0.40%	1,249	9,500	0	9,700	ー
Jan 19, 2024	1,261	-0.55%	1,263	3,400	0	8,800	ー
Jan 12, 2024	1,268	-0.94%	1,267	5,900	0	9,700	ー