4Cs HD Co.Ltd.(JP:3726)
Â¥282.00-3.00 (-1.05%)
JP:3726
4Cs HD Co.Ltd. historical prices
Â¥282.00
At close:-3.00 (-1.05%)
Want to see JP:3726 full AI Analyst Report?
4Cs HD Co.Ltd. (3726) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 285.00 | 286.00 | 282.00 | 282.00 | 282.00 | -1.05% | 21,800 | 1.07 |
| Nov 10, 2026 | 287.00 | 287.00 | 282.00 | 285.00 | 285.00 | -1.38% | 23,000 | 1.14 |
| Nov 09, 2026 | 289.00 | 292.00 | 286.00 | 288.00 | 288.00 | -0.35% | 21,900 | 1.09 |
| Nov 06, 2026 | 304.00 | 304.00 | 284.00 | 289.00 | 289.00 | -5.25% | 40,600 | 2.09 |
| Nov 05, 2026 | 299.00 | 311.00 | 289.00 | 305.00 | 305.00 | +0.33% | 72,100 | 3.90 |
| Nov 04, 2026 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 0.00% | 30,400 | 1.68 |
| Nov 03, 2026 | 304.00 | 305.00 | 300.00 | 304.00 | 304.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 300.00 | 305.00 | 300.00 | 304.00 | 304.00 | +0.33% | 18,800 | 1.04 |
| Oct 30, 2026 | 302.00 | 309.00 | 300.00 | 303.00 | 303.00 | 0.00% | 29,400 | 1.65 |
| Oct 29, 2026 | 305.00 | 307.00 | 302.00 | 303.00 | 303.00 | 0.00% | 12,900 | 0.72 |
| Oct 28, 2026 | 306.00 | 309.00 | 302.00 | 303.00 | 303.00 | -0.98% | 18,800 | 1.05 |
| Oct 27, 2026 | 307.00 | 311.00 | 306.00 | 306.00 | 306.00 | 0.00% | 16,200 | 0.90 |
| Oct 26, 2026 | 305.00 | 307.00 | 304.00 | 306.00 | 306.00 | +0.33% | 22,400 | 1.25 |
| Oct 23, 2026 | 311.00 | 312.00 | 302.00 | 305.00 | 305.00 | -2.87% | 24,900 | 1.40 |
| Oct 22, 2026 | 317.00 | 320.00 | 313.00 | 314.00 | 314.00 | -1.26% | 19,500 | 1.11 |
| Oct 21, 2026 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 0.00% | 12,600 | 0.73 |
| Oct 20, 2026 | 320.00 | 320.00 | 315.00 | 318.00 | 318.00 | -0.63% | 14,400 | 0.84 |
| Oct 19, 2026 | 320.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.93% | 10,600 | 0.62 |
| Oct 16, 2026 | 321.00 | 325.00 | 320.00 | 323.00 | 323.00 | +0.31% | 27,500 | 1.61 |
| Oct 15, 2026 | 325.00 | 326.00 | 322.00 | 322.00 | 322.00 | -1.83% | 13,300 | 0.79 |
| Oct 14, 2026 | 333.00 | 333.00 | 327.00 | 328.00 | 328.00 | -1.50% | 17,100 | 1.01 |
| Oct 13, 2026 | 335.00 | 336.00 | 331.00 | 333.00 | 333.00 | -0.60% | 16,100 | 0.96 |
| Oct 12, 2026 | 335.00 | 337.00 | 334.00 | 335.00 | 335.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 335.00 | 337.00 | 334.00 | 335.00 | 335.00 | -0.30% | 19,300 | 1.14 |
| Oct 08, 2026 | 335.00 | 339.00 | 335.00 | 336.00 | 336.00 | -0.30% | 13,200 | 0.78 |
| Oct 07, 2026 | 336.00 | 339.00 | 335.00 | 337.00 | 337.00 | +0.60% | 20,500 | 1.22 |
| Oct 06, 2026 | 336.00 | 341.00 | 335.00 | 335.00 | 335.00 | 0.00% | 31,700 | 1.92 |
| Oct 05, 2026 | 337.00 | 339.00 | 335.00 | 335.00 | 335.00 | -0.30% | 10,700 | 0.65 |
| Oct 02, 2026 | 337.00 | 342.00 | 336.00 | 336.00 | 336.00 | 0.00% | 12,400 | 0.75 |
| Oct 01, 2026 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | 0.00% | 25,900 | 1.57 |
| Sep 30, 2026 | 336.00 | 338.00 | 335.00 | 336.00 | 336.00 | -0.59% | 18,200 | 1.09 |
| Sep 29, 2026 | 349.00 | 349.00 | 334.00 | 338.00 | 338.00 | -8.40% | 89,600 | 5.79 |
| Sep 28, 2026 | 382.00 | 382.00 | 367.00 | 369.00 | 369.00 | -2.89% | 89,100 | 6.27 |
| Sep 25, 2026 | 385.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.30% | 36,800 | 2.69 |
| Sep 24, 2026 | 392.00 | 395.00 | 385.00 | 385.00 | 385.00 | -1.53% | 33,100 | 2.47 |
| Sep 23, 2026 | 396.00 | 397.00 | 389.00 | 391.00 | 391.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 396.00 | 397.00 | 389.00 | 391.00 | 391.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 396.00 | 397.00 | 389.00 | 391.00 | 391.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 396.00 | 397.00 | 389.00 | 391.00 | 391.00 | -1.26% | 29,200 | 2.12 |
| Sep 17, 2026 | 399.00 | 401.00 | 395.00 | 396.00 | 396.00 | -0.50% | 32,800 | 2.43 |
| Sep 16, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 398.00 | -0.25% | 17,300 | 1.27 |
| Sep 15, 2026 | 401.00 | 402.00 | 397.00 | 399.00 | 399.00 | 0.00% | 25,000 | 1.86 |
| Sep 14, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.25% | 24,100 | 1.80 |
| Sep 11, 2026 | 400.00 | 401.00 | 399.00 | 400.00 | 400.00 | 0.00% | 12,400 | 0.92 |
| Sep 10, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.50% | 4,100 | 0.30 |
| Sep 09, 2026 | 400.00 | 403.00 | 400.00 | 402.00 | 402.00 | -0.25% | 6,400 | 0.47 |
| Sep 08, 2026 | 402.00 | 404.00 | 399.00 | 403.00 | 403.00 | +0.25% | 13,600 | 0.98 |
| Sep 07, 2026 | 402.00 | 402.00 | 399.00 | 402.00 | 402.00 | +0.50% | 11,800 | 0.83 |
| Sep 04, 2026 | 400.00 | 402.00 | 397.00 | 400.00 | 400.00 | -0.74% | 18,300 | 1.25 |
| Sep 03, 2026 | 399.00 | 404.00 | 399.00 | 403.00 | 403.00 | -0.25% | 14,200 | 0.96 |
