tiprankstipranks
CONSEC CORPORATION (JP:9895)
:9895
Japanese Market
9895
CONSEC CORPORATION
RESEARCH TOOLSreports

CONSEC CORPORATION (9895) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1,265.00
1,275.00
1,265.00
1,275.00
1,275.00
+0.79%
300
0.09
Apr 07, 2026
1,253.00
1,265.00
1,251.00
1,265.00
1,265.00
+0.96%
800
0.23
Apr 06, 2026
1,268.00
1,268.00
1,252.00
1,253.00
1,253.00
-1.96%
3,100
0.89
Apr 03, 2026
1,266.00
1,278.00
1,264.00
1,278.00
1,278.00
+0.87%
400
0.11
Apr 02, 2026
1,278.00
1,280.00
1,264.00
1,267.00
1,267.00
-0.86%
700
0.20
Apr 01, 2026
1,277.00
1,278.00
1,277.00
1,278.00
1,278.00
+0.79%
400
0.11
Mar 31, 2026
1,280.00
1,281.00
1,268.00
1,268.00
1,268.00
-0.78%
1,000
0.29
Mar 30, 2026
1,264.00
1,278.00
1,262.00
1,278.00
1,278.00
-0.39%
1,900
0.55
Mar 27, 2026
1,306.00
1,310.00
1,286.00
1,310.00
1,283.00
+0.31%
2,800
0.82
Mar 26, 2026
1,305.00
1,309.00
1,305.00
1,306.00
1,279.08
+0.08%
300
0.09
Mar 25, 2026
1,307.00
1,307.00
1,305.00
1,305.00
1,278.10
-0.08%
700
0.20
Mar 24, 2026
1,313.00
1,313.00
1,306.00
1,306.00
1,279.08
+0.08%
400
0.12
Mar 23, 2026
1,314.00
1,314.00
1,305.00
1,305.00
1,278.10
-0.68%
1,400
0.40
Mar 20, 2026
1,314.00
1,314.00
1,307.00
1,314.00
1,286.92
0.00%
0
0.00
Mar 19, 2026
1,314.00
1,314.00
1,307.00
1,314.00
1,286.92
0.00%
500
0.14
Mar 18, 2026
1,314.00
1,314.00
1,314.00
1,314.00
1,286.92
-0.08%
4,200
1.22
Mar 17, 2026
1,308.00
1,330.00
1,308.00
1,315.00
1,287.90
+1.00%
900
0.26
Mar 16, 2026
1,302.00
1,309.00
1,302.00
1,302.00
1,275.16
-0.38%
1,900
0.56
Mar 13, 2026
1,304.00
1,307.00
1,304.00
1,307.00
1,280.06
-0.53%
200
0.06
Mar 12, 2026
1,317.00
1,317.00
1,312.00
1,314.00
1,286.92
+0.31%
1,100
0.32
Mar 11, 2026
1,293.00
1,310.00
1,293.00
1,310.00
1,283.00
+1.47%
900
0.26
Mar 10, 2026
1,288.00
1,293.00
1,288.00
1,291.00
1,264.39
+0.31%
500
0.15
Mar 09, 2026
1,300.00
1,302.00
1,276.00
1,287.00
1,260.47
-1.45%
4,400
1.30
Mar 06, 2026
1,320.00
1,320.00
1,302.00
1,306.00
1,279.08
-1.14%
1,100
0.33
Mar 05, 2026
1,293.00
1,321.00
1,293.00
1,321.00
1,293.77
+2.09%
200
0.06
Mar 04, 2026
1,301.00
1,301.00
1,294.00
1,294.00
1,267.33
-1.15%
3,900
1.17
Mar 03, 2026
1,311.00
1,320.00
1,308.00
1,309.00
1,282.02
-0.46%
1,900
0.57
Mar 02, 2026
1,332.00
1,332.00
1,311.00
1,315.00
1,287.90
-1.28%
1,800
0.54
Feb 27, 2026
1,325.00
1,332.00
1,307.00
1,332.00
1,304.55
+1.14%
2,600
0.79
Feb 26, 2026
1,317.00
1,324.00
1,317.00
1,317.00
1,289.86
+0.69%
2,800
0.86
Feb 25, 2026
1,308.00
1,317.00
1,305.00
1,308.00
1,281.04
-0.46%
1,600
0.49
Feb 24, 2026
1,325.00
1,326.00
1,307.00
1,314.00
1,286.92
+0.38%
2,800
0.86
Feb 23, 2026
1,309.00
1,349.00
1,307.00
1,309.00
1,282.02
0.00%
0
0.00
Feb 20, 2026
1,307.00
1,349.00
1,307.00
1,309.00
1,282.02
-0.76%
2,100
0.64
Feb 19, 2026
1,302.00
1,332.00
1,302.00
1,319.00
1,291.81
+1.31%
1,100
0.34
Feb 18, 2026
1,346.00
1,351.00
1,301.00
1,302.00
1,275.16
-0.69%
7,900
2.50
Feb 17, 2026
1,307.00
1,345.00
1,307.00
1,311.00
1,283.98
+0.31%
2,900
0.93
Feb 16, 2026
1,335.00
1,380.00
1,300.00
1,307.00
1,280.06
+2.51%
13,200
4.42
Feb 13, 2026
1,283.00
1,289.00
1,275.00
1,275.00
1,248.72
-0.23%
3,600
1.23
Feb 12, 2026
1,251.00
1,278.00
1,251.00
1,278.00
1,251.66
+2.16%
2,500
0.85
Feb 11, 2026
1,251.00
1,265.00
1,242.00
1,251.00
1,225.22
0.00%
0
0.00
Feb 10, 2026
1,242.00
1,265.00
1,242.00
1,251.00
1,225.22
+0.72%
1,600
0.54
Feb 09, 2026
1,241.00
1,259.00
1,241.00
1,242.00
1,216.40
+0.08%
2,700
0.93
Feb 06, 2026
1,252.00
1,266.00
1,240.00
1,241.00
1,215.42
-0.80%
4,900
1.73
Feb 05, 2026
1,265.00
1,272.00
1,251.00
1,251.00
1,225.22
-0.95%
1,700
0.60
Feb 04, 2026
1,260.00
1,263.00
1,256.00
1,263.00
1,236.97
0.00%
1,200
0.43
Feb 03, 2026
1,263.00
1,267.00
1,260.00
1,263.00
1,236.97
0.00%
1,900
0.68
Feb 02, 2026
1,276.00
1,276.00
1,263.00
1,263.00
1,236.97
0.00%
1,700
0.61
Jan 30, 2026
1,283.00
1,284.00
1,262.00
1,263.00
1,236.97
-1.71%
3,400
1.24
Jan 29, 2026
1,278.00
1,300.00
1,244.00
1,285.00
1,258.52
+0.55%
10,000
3.86
Rows:
50