Want to see JP:4378 full AI Analyst Report?
CINC Corp. (4378) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 405.00 | 406.00 | 400.00 | 400.00 | 400.00 | -2.44% | 14,800 | 1.24 |
| Nov 05, 2026 | 414.00 | 419.00 | 407.00 | 410.00 | 410.00 | -0.73% | 11,800 | 0.98 |
| Nov 04, 2026 | 421.00 | 421.00 | 413.00 | 413.00 | 413.00 | -1.43% | 8,500 | 0.71 |
| Nov 03, 2026 | 419.00 | 421.00 | 417.00 | 419.00 | 419.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 419.00 | 421.00 | 417.00 | 419.00 | 419.00 | +0.48% | 5,900 | 0.48 |
| Oct 30, 2026 | 419.00 | 422.00 | 417.00 | 417.00 | 417.00 | -0.48% | 3,700 | 0.30 |
| Oct 29, 2026 | 415.00 | 420.00 | 415.00 | 419.00 | 419.00 | +0.00% | 5,500 | 0.45 |
| Oct 28, 2026 | 418.00 | 424.00 | 416.00 | 419.00 | 419.00 | +0.24% | 3,200 | 0.26 |
| Oct 27, 2026 | 424.00 | 426.00 | 418.00 | 418.00 | 418.00 | -2.56% | 8,700 | 0.70 |
| Oct 26, 2026 | 431.00 | 437.00 | 423.00 | 429.00 | 429.00 | -0.46% | 10,800 | 0.86 |
| Oct 23, 2026 | 437.00 | 437.00 | 431.00 | 431.00 | 431.00 | -1.60% | 8,900 | 0.69 |
| Oct 22, 2026 | 443.00 | 444.00 | 438.00 | 438.00 | 438.00 | -1.13% | 7,500 | 0.57 |
| Oct 21, 2026 | 443.00 | 446.00 | 440.00 | 443.00 | 443.00 | +0.68% | 5,200 | 0.39 |
| Oct 20, 2026 | 456.00 | 456.00 | 439.00 | 440.00 | 440.00 | -3.30% | 4,800 | 0.36 |
| Oct 19, 2026 | 436.00 | 455.00 | 436.00 | 455.00 | 455.00 | +3.41% | 3,400 | 0.25 |
| Oct 16, 2026 | 439.00 | 448.00 | 436.00 | 440.00 | 440.00 | +1.15% | 15,100 | 1.10 |
| Oct 15, 2026 | 455.00 | 455.00 | 435.00 | 435.00 | 435.00 | -4.61% | 40,000 | 3.05 |
| Oct 14, 2026 | 457.00 | 458.00 | 456.00 | 456.00 | 456.00 | -0.22% | 2,700 | 0.17 |
| Oct 13, 2026 | 458.00 | 458.00 | 454.00 | 457.00 | 457.00 | +0.00% | 6,500 | 0.40 |
| Oct 12, 2026 | 457.00 | 461.00 | 456.00 | 457.00 | 457.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 456.00 | 461.00 | 456.00 | 457.00 | 457.00 | +0.22% | 5,400 | 0.31 |
| Oct 08, 2026 | 459.00 | 460.00 | 456.00 | 456.00 | 456.00 | -0.65% | 5,100 | 0.28 |
| Oct 07, 2026 | 463.00 | 464.00 | 457.00 | 459.00 | 459.00 | -0.43% | 17,500 | 0.94 |
| Oct 06, 2026 | 463.00 | 465.00 | 461.00 | 461.00 | 461.00 | -0.65% | 7,100 | 0.38 |
| Oct 05, 2026 | 466.00 | 466.00 | 461.00 | 464.00 | 464.00 | -0.22% | 7,100 | 0.37 |
| Oct 02, 2026 | 465.00 | 466.00 | 465.00 | 465.00 | 465.00 | +0.00% | 4,600 | 0.24 |
| Oct 01, 2026 | 467.00 | 468.00 | 465.00 | 465.00 | 465.00 | -0.43% | 3,900 | 0.19 |
| Sep 30, 2026 | 467.00 | 469.00 | 467.00 | 467.00 | 467.00 | -0.21% | 2,400 | 0.11 |
| Sep 29, 2026 | 469.00 | 470.00 | 468.00 | 468.00 | 468.00 | +0.00% | 2,200 | 0.09 |
| Sep 28, 2026 | 477.00 | 477.00 | 468.00 | 468.00 | 468.00 | -1.47% | 8,000 | 0.31 |
| Sep 25, 2026 | 479.00 | 479.00 | 475.00 | 475.00 | 475.00 | -0.84% | 2,700 | 0.10 |
| Sep 24, 2026 | 478.00 | 484.00 | 474.00 | 479.00 | 479.00 | +1.27% | 5,500 | 0.19 |
| Sep 23, 2026 | 473.00 | 479.00 | 473.00 | 473.00 | 473.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 473.00 | 479.00 | 473.00 | 473.00 | 473.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 473.00 | 479.00 | 473.00 | 473.00 | 473.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 473.00 | 479.00 | 473.00 | 473.00 | 473.00 | +0.64% | 7,500 | 0.23 |
| Sep 17, 2026 | 468.00 | 472.00 | 465.00 | 470.00 | 470.00 | +1.08% | 3,500 | 0.10 |
| Sep 16, 2026 | 468.00 | 474.00 | 464.00 | 465.00 | 465.00 | +0.22% | 10,400 | 0.27 |
| Sep 15, 2026 | 465.00 | 470.00 | 464.00 | 464.00 | 464.00 | +0.43% | 24,500 | 0.60 |
| Sep 14, 2026 | 495.00 | 495.00 | 458.00 | 462.00 | 462.00 | -9.77% | 92,200 | 2.13 |
| Sep 11, 2026 | 515.00 | 532.00 | 511.00 | 512.00 | 512.00 | -1.92% | 45,700 | 0.95 |
| Sep 10, 2026 | 523.00 | 530.00 | 512.00 | 522.00 | 522.00 | -0.76% | 42,000 | 0.70 |
| Sep 09, 2026 | 536.00 | 536.00 | 522.00 | 526.00 | 526.00 | -2.23% | 10,400 | 0.14 |
| Sep 08, 2026 | 543.00 | 543.00 | 533.00 | 538.00 | 538.00 | -0.37% | 5,300 | 0.05 |
| Sep 07, 2026 | 539.00 | 540.00 | 529.00 | 540.00 | 540.00 | +0.75% | 10,300 | 0.06 |
| Sep 04, 2026 | 536.00 | 540.00 | 528.00 | 536.00 | 536.00 | +0.37% | 7,700 | 0.03 |
| Sep 03, 2026 | 529.00 | 539.00 | 523.00 | 534.00 | 534.00 | +0.38% | 23,700 | 0.10 |
| Sep 02, 2026 | 552.00 | 559.00 | 532.00 | 532.00 | 532.00 | -3.62% | 22,800 | 0.09 |
| Sep 01, 2026 | 544.00 | 553.00 | 539.00 | 552.00 | 552.00 | +0.91% | 13,200 | 0.05 |
| Aug 31, 2026 | 532.00 | 547.00 | 528.00 | 547.00 | 547.00 | +2.43% | 22,900 | 0.09 |
