Core Concept Technologies Inc.(JP:4371)
Â¥1,449.00-15.00 (-1.02%)
JP:4371
Core Concept Technologies Inc. historical prices
Â¥1,449.00
At close:-15.00 (-1.02%)
Want to see JP:4371 full AI Analyst Report?
Core Concept Technologies Inc. (4371) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,450.00 | 1,480.00 | 1,434.00 | 1,449.00 | 1,449.00 | -1.02% | 4,600 | 0.26 |
| Nov 10, 2026 | 1,461.00 | 1,501.00 | 1,435.00 | 1,464.00 | 1,464.00 | +4.87% | 16,600 | 0.92 |
| Nov 09, 2026 | 1,396.00 | 1,464.00 | 1,396.00 | 1,431.00 | 1,431.00 | +2.51% | 14,100 | 0.77 |
| Nov 06, 2026 | 1,430.00 | 1,430.00 | 1,336.00 | 1,396.00 | 1,396.00 | -3.72% | 38,400 | 2.17 |
| Nov 05, 2026 | 1,483.00 | 1,516.00 | 1,441.00 | 1,450.00 | 1,450.00 | -0.21% | 11,700 | 0.65 |
| Nov 04, 2026 | 1,504.00 | 1,521.00 | 1,445.00 | 1,453.00 | 1,453.00 | -1.82% | 12,100 | 0.67 |
| Nov 03, 2026 | 1,480.00 | 1,507.00 | 1,446.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,455.00 | 1,507.00 | 1,446.00 | 1,480.00 | 1,480.00 | 0.00% | 19,800 | 1.08 |
| Oct 30, 2026 | 1,462.00 | 1,507.00 | 1,462.00 | 1,480.00 | 1,480.00 | +1.37% | 10,500 | 0.58 |
| Oct 29, 2026 | 1,485.00 | 1,522.00 | 1,459.00 | 1,460.00 | 1,460.00 | -2.73% | 17,000 | 0.93 |
| Oct 28, 2026 | 1,564.00 | 1,568.00 | 1,500.00 | 1,501.00 | 1,501.00 | -3.47% | 19,100 | 1.05 |
| Oct 27, 2026 | 1,590.00 | 1,590.00 | 1,543.00 | 1,555.00 | 1,555.00 | -1.02% | 7,600 | 0.41 |
| Oct 26, 2026 | 1,592.00 | 1,592.00 | 1,550.00 | 1,571.00 | 1,571.00 | -1.32% | 10,000 | 0.52 |
| Oct 23, 2026 | 1,546.00 | 1,600.00 | 1,531.00 | 1,592.00 | 1,592.00 | +1.92% | 32,800 | 1.72 |
| Oct 22, 2026 | 1,564.00 | 1,581.00 | 1,544.00 | 1,562.00 | 1,562.00 | +0.77% | 10,800 | 0.55 |
| Oct 21, 2026 | 1,551.00 | 1,571.00 | 1,535.00 | 1,550.00 | 1,550.00 | -0.06% | 19,900 | 1.02 |
| Oct 20, 2026 | 1,600.00 | 1,600.00 | 1,549.00 | 1,551.00 | 1,551.00 | -3.06% | 9,400 | 0.47 |
| Oct 19, 2026 | 1,580.00 | 1,618.00 | 1,550.00 | 1,600.00 | 1,600.00 | +2.11% | 10,000 | 0.49 |
| Oct 16, 2026 | 1,550.00 | 1,591.00 | 1,550.00 | 1,567.00 | 1,567.00 | +1.10% | 8,800 | 0.42 |
| Oct 15, 2026 | 1,553.00 | 1,588.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.90% | 14,200 | 0.68 |
| Oct 14, 2026 | 1,598.00 | 1,598.00 | 1,541.00 | 1,564.00 | 1,564.00 | -2.62% | 16,300 | 0.77 |
| Oct 13, 2026 | 1,606.00 | 1,645.00 | 1,582.00 | 1,606.00 | 1,606.00 | +0.75% | 24,300 | 1.15 |
| Oct 12, 2026 | 1,594.00 | 1,606.00 | 1,519.00 | 1,594.00 | 1,594.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,519.00 | 1,606.00 | 1,519.00 | 1,594.00 | 1,594.00 | +4.59% | 29,900 | 1.38 |
| Oct 08, 2026 | 1,516.00 | 1,559.00 | 1,516.00 | 1,524.00 | 1,524.00 | -0.07% | 15,200 | 0.70 |
| Oct 07, 2026 | 1,533.00 | 1,562.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.52% | 30,900 | 1.42 |
| Oct 06, 2026 | 1,562.00 | 1,576.00 | 1,533.00 | 1,533.00 | 1,533.00 | -2.42% | 32,500 | 1.51 |
| Oct 05, 2026 | 1,590.00 | 1,614.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.51% | 14,800 | 0.69 |
| Oct 02, 2026 | 1,547.00 | 1,579.00 | 1,529.00 | 1,579.00 | 1,579.00 | +1.09% | 30,700 | 1.44 |
| Oct 01, 2026 | 1,542.00 | 1,565.00 | 1,539.00 | 1,562.00 | 1,562.00 | +0.32% | 13,000 | 0.61 |
| Sep 30, 2026 | 1,494.00 | 1,557.00 | 1,494.00 | 1,557.00 | 1,557.00 | +4.22% | 16,700 | 0.76 |
| Sep 29, 2026 | 1,450.00 | 1,494.00 | 1,450.00 | 1,494.00 | 1,494.00 | +3.03% | 11,900 | 0.53 |
| Sep 28, 2026 | 1,455.00 | 1,478.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.48% | 15,500 | 0.69 |
| Sep 25, 2026 | 1,491.00 | 1,491.00 | 1,457.00 | 1,457.00 | 1,457.00 | -0.75% | 12,400 | 0.54 |
| Sep 24, 2026 | 1,481.00 | 1,486.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.88% | 5,500 | 0.24 |
| Sep 23, 2026 | 1,480.00 | 1,495.00 | 1,471.00 | 1,481.00 | 1,481.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,480.00 | 1,495.00 | 1,471.00 | 1,481.00 | 1,481.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,480.00 | 1,495.00 | 1,471.00 | 1,481.00 | 1,481.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,480.00 | 1,495.00 | 1,471.00 | 1,481.00 | 1,481.00 | -0.47% | 7,700 | 0.31 |
| Sep 17, 2026 | 1,477.00 | 1,494.00 | 1,476.00 | 1,488.00 | 1,488.00 | +0.20% | 4,700 | 0.18 |
| Sep 16, 2026 | 1,451.00 | 1,490.00 | 1,451.00 | 1,485.00 | 1,485.00 | +2.13% | 11,200 | 0.43 |
| Sep 15, 2026 | 1,454.00 | 1,472.00 | 1,441.00 | 1,454.00 | 1,454.00 | -1.02% | 20,100 | 0.75 |
| Sep 14, 2026 | 1,419.00 | 1,469.00 | 1,419.00 | 1,469.00 | 1,469.00 | +2.58% | 11,000 | 0.40 |
| Sep 11, 2026 | 1,462.00 | 1,462.00 | 1,429.00 | 1,432.00 | 1,432.00 | -1.85% | 5,500 | 0.20 |
| Sep 10, 2026 | 1,450.00 | 1,467.00 | 1,449.00 | 1,459.00 | 1,459.00 | +0.41% | 6,300 | 0.22 |
| Sep 09, 2026 | 1,463.00 | 1,463.00 | 1,441.00 | 1,453.00 | 1,453.00 | -1.76% | 8,000 | 0.28 |
| Sep 08, 2026 | 1,422.00 | 1,484.00 | 1,422.00 | 1,479.00 | 1,479.00 | +2.71% | 30,900 | 1.06 |
| Sep 07, 2026 | 1,437.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,440.00 | +0.21% | 8,500 | 0.29 |
| Sep 04, 2026 | 1,439.00 | 1,450.00 | 1,435.00 | 1,437.00 | 1,437.00 | +1.27% | 12,900 | 0.43 |
| Sep 03, 2026 | 1,408.00 | 1,438.00 | 1,402.00 | 1,419.00 | 1,419.00 | +0.78% | 10,100 | 0.33 |
