Want to see JP:9895 full AI Analyst Report?
CONSEC CORPORATION (9895) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,257.00 | 1,257.00 | 1,250.00 | 1,250.00 | 1,250.00 | +0.00% | 400 | 0.57 |
| Oct 30, 2026 | 1,258.00 | 1,258.00 | 1,250.00 | 1,250.00 | 1,250.00 | +0.00% | 700 | 1.01 |
| Oct 29, 2026 | 1,250.00 | 1,260.00 | 1,242.00 | 1,250.00 | 1,250.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1,260.00 | 1,260.00 | 1,242.00 | 1,250.00 | 1,250.00 | +0.00% | 1,200 | 1.68 |
| Oct 27, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.08% | 200 | 0.28 |
| Oct 26, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.64% | 100 | 0.13 |
| Oct 23, 2026 | 1,260.00 | 1,260.00 | 1,259.00 | 1,259.00 | 1,259.00 | +0.72% | 500 | 0.68 |
| Oct 22, 2026 | 1,250.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,250.00 | +0.48% | 1,400 | 1.93 |
| Oct 21, 2026 | 1,250.00 | 1,251.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.24% | 800 | 1.11 |
| Oct 20, 2026 | 1,250.00 | 1,250.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.24% | 200 | 0.28 |
| Oct 19, 2026 | 1,250.00 | 1,250.00 | 1,246.00 | 1,250.00 | 1,250.00 | +0.00% | 600 | 0.83 |
| Oct 16, 2026 | 1,250.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.56% | 2,300 | 3.30 |
| Oct 14, 2026 | 1,258.00 | 1,258.00 | 1,251.00 | 1,257.00 | 1,257.00 | +0.56% | 400 | 0.57 |
| Oct 13, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | +0.00% | 100 | 0.14 |
| Oct 12, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | +0.00% | 400 | 0.56 |
| Oct 08, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.48% | 800 | 1.14 |
| Oct 07, 2026 | 1,250.00 | 1,256.00 | 1,250.00 | 1,256.00 | 1,256.00 | +0.48% | 1,800 | 2.66 |
| Oct 06, 2026 | 1,251.00 | 1,254.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.40% | 1,300 | 1.96 |
| Oct 05, 2026 | 1,256.00 | 1,256.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.16% | 300 | 0.46 |
| Oct 02, 2026 | 1,268.00 | 1,268.00 | 1,257.00 | 1,257.00 | 1,257.00 | +0.00% | 200 | 0.30 |
| Oct 01, 2026 | 1,272.00 | 1,272.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.87% | 700 | 1.07 |
| Sep 30, 2026 | 1,257.00 | 1,268.00 | 1,257.00 | 1,268.00 | 1,268.00 | +0.88% | 700 | 1.05 |
| Sep 29, 2026 | 1,266.00 | 1,268.00 | 1,250.00 | 1,257.00 | 1,257.00 | -2.18% | 2,000 | 2.99 |
| Sep 28, 2026 | 1,291.00 | 1,294.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.46% | 2,300 | 3.55 |
| Sep 25, 2026 | 1,289.00 | 1,291.00 | 1,285.00 | 1,291.00 | 1,291.00 | +0.23% | 1,500 | 2.26 |
| Sep 24, 2026 | 1,285.00 | 1,289.00 | 1,284.00 | 1,288.00 | 1,288.00 | +0.23% | 1,200 | 1.78 |
| Sep 23, 2026 | 1,286.00 | 1,286.00 | 1,285.00 | 1,285.00 | 1,285.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,286.00 | 1,286.00 | 1,285.00 | 1,285.00 | 1,285.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,286.00 | 1,286.00 | 1,285.00 | 1,285.00 | 1,285.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,286.00 | 1,286.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.08% | 500 | 0.73 |
| Sep 17, 2026 | 1,280.00 | 1,286.00 | 1,278.00 | 1,286.00 | 1,286.00 | +0.47% | 900 | 1.32 |
| Sep 16, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | +0.39% | 200 | 0.29 |
| Sep 15, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.16% | 600 | 0.87 |
| Sep 14, 2026 | 1,280.00 | 1,283.00 | 1,277.00 | 1,277.00 | 1,277.00 | +0.16% | 300 | 0.43 |
| Sep 11, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.08% | 400 | 0.58 |
| Sep 10, 2026 | 1,275.00 | 1,276.00 | 1,275.00 | 1,276.00 | 1,276.00 | +0.00% | 200 | 0.28 |
| Sep 09, 2026 | 1,275.00 | 1,280.00 | 1,275.00 | 1,276.00 | 1,276.00 | +0.00% | 300 | 0.42 |
| Sep 08, 2026 | 1,288.00 | 1,288.00 | 1,276.00 | 1,276.00 | 1,276.00 | +0.08% | 300 | 0.41 |
| Sep 07, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.39% | 300 | 0.40 |
| Sep 04, 2026 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.08% | 300 | 0.40 |
| Sep 03, 2026 | 1,281.00 | 1,287.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.23% | 600 | 0.80 |
| Sep 02, 2026 | 1,280.00 | 1,285.00 | 1,275.00 | 1,284.00 | 1,284.00 | +0.31% | 600 | 0.80 |
| Sep 01, 2026 | 1,278.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | +0.95% | 900 | 1.22 |
| Aug 31, 2026 | 1,268.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1,268.00 | +0.63% | 2,300 | 3.27 |
| Aug 28, 2026 | 1,265.00 | 1,266.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 2,400 | 3.55 |
| Aug 27, 2026 | 1,266.00 | 1,268.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.24% | 1,300 | 1.97 |
| Aug 26, 2026 | 1,264.00 | 1,266.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.08% | 500 | 0.75 |
| Aug 25, 2026 | 1,265.00 | 1,265.00 | 1,264.00 | 1,265.00 | 1,265.00 | +0.08% | 300 | 0.45 |
