Consec Corporation (9895.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 1,253.00 | 1,259.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,600 |
| 07 June 2024 | 1,253.00 | 1,253.00 | 1,250.00 | 1,253.00 | 1,253.00 | 1,400 |
| 06 June 2024 | 1,252.00 | 1,253.00 | 1,251.00 | 1,253.00 | 1,253.00 | 1,500 |
| 05 June 2024 | 1,250.00 | 1,252.00 | 1,249.00 | 1,252.00 | 1,252.00 | 2,200 |
| 04 June 2024 | 1,236.00 | 1,249.00 | 1,236.00 | 1,241.00 | 1,241.00 | 1,500 |
| 03 June 2024 | 1,250.00 | 1,250.00 | 1,238.00 | 1,249.00 | 1,249.00 | 700 |
| 31 May 2024 | 1,241.00 | 1,247.00 | 1,233.00 | 1,247.00 | 1,247.00 | 800 |
| 30 May 2024 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 100 |
| 29 May 2024 | 1,235.00 | 1,248.00 | 1,235.00 | 1,248.00 | 1,248.00 | 200 |
| 28 May 2024 | 1,246.00 | 1,246.00 | 1,230.00 | 1,230.00 | 1,230.00 | 200 |
| 27 May 2024 | 1,233.00 | 1,234.00 | 1,233.00 | 1,234.00 | 1,234.00 | 400 |
| 24 May 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 200 |
| 23 May 2024 | 1,239.00 | 1,239.00 | 1,230.00 | 1,230.00 | 1,230.00 | 700 |
| 22 May 2024 | 1,245.00 | 1,245.00 | 1,241.00 | 1,242.00 | 1,242.00 | 300 |
| 21 May 2024 | 1,249.00 | 1,249.00 | 1,240.00 | 1,240.00 | 1,240.00 | 700 |
| 20 May 2024 | 1,248.00 | 1,249.00 | 1,248.00 | 1,249.00 | 1,249.00 | 200 |
| 17 May 2024 | 1,247.00 | 1,248.00 | 1,247.00 | 1,248.00 | 1,248.00 | 300 |
| 16 May 2024 | 1,240.00 | 1,247.00 | 1,239.00 | 1,247.00 | 1,247.00 | 500 |
| 15 May 2024 | 1,237.00 | 1,248.00 | 1,237.00 | 1,248.00 | 1,248.00 | 200 |
| 14 May 2024 | 1,248.00 | 1,248.00 | 1,240.00 | 1,241.00 | 1,241.00 | 1,000 |
| 13 May 2024 | 1,229.00 | 1,240.00 | 1,229.00 | 1,240.00 | 1,240.00 | 900 |
| 10 May 2024 | 1,235.00 | 1,238.00 | 1,229.00 | 1,236.00 | 1,236.00 | 400 |
| 09 May 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
| 08 May 2024 | 1,231.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,235.00 | 700 |
| 07 May 2024 | 1,230.00 | 1,230.00 | 1,222.00 | 1,230.00 | 1,230.00 | 1,000 |
| 02 May 2024 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 300 |
| 01 May 2024 | 1,229.00 | 1,235.00 | 1,229.00 | 1,229.00 | 1,229.00 | 500 |
| 30 Apr 2024 | 1,235.00 | 1,235.00 | 1,230.00 | 1,231.00 | 1,231.00 | 500 |
| 26 Apr 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| 25 Apr 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| 24 Apr 2024 | 1,232.00 | 1,232.00 | 1,227.00 | 1,227.00 | 1,227.00 | 300 |
| 23 Apr 2024 | 1,212.00 | 1,228.00 | 1,212.00 | 1,213.00 | 1,213.00 | 2,200 |
| 22 Apr 2024 | 1,213.00 | 1,225.00 | 1,213.00 | 1,225.00 | 1,225.00 | 500 |
| 19 Apr 2024 | 1,224.00 | 1,224.00 | 1,215.00 | 1,215.00 | 1,215.00 | 400 |
| 18 Apr 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 100 |
| 17 Apr 2024 | 1,216.00 | 1,216.00 | 1,215.00 | 1,215.00 | 1,215.00 | 300 |
| 16 Apr 2024 | 1,228.00 | 1,228.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,900 |
| 15 Apr 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 200 |
| 12 Apr 2024 | 1,226.00 | 1,233.00 | 1,226.00 | 1,233.00 | 1,233.00 | 300 |
| 11 Apr 2024 | 1,232.00 | 1,232.00 | 1,226.00 | 1,226.00 | 1,226.00 | 400 |
| 10 Apr 2024 | 1,225.00 | 1,233.00 | 1,225.00 | 1,233.00 | 1,233.00 | 200 |
| 09 Apr 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 100 |
| 08 Apr 2024 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - |
| 05 Apr 2024 | 1,219.00 | 1,224.00 | 1,219.00 | 1,224.00 | 1,224.00 | 300 |
| 04 Apr 2024 | 1,227.00 | 1,227.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,400 |
| 03 Apr 2024 | 1,230.00 | 1,231.00 | 1,227.00 | 1,227.00 | 1,227.00 | 500 |
| 02 Apr 2024 | 1,226.00 | 1,237.00 | 1,226.00 | 1,230.00 | 1,230.00 | 400 |
| 01 Apr 2024 | 1,242.00 | 1,250.00 | 1,226.00 | 1,250.00 | 1,250.00 | 1,700 |
| 29 Mar 2024 | 1,240.00 | 1,240.00 | 1,227.00 | 1,235.00 | 1,235.00 | 800 |
| 28 Mar 2024 | 1,230.00 | 1,237.00 | 1,222.00 | 1,230.00 | 1,230.00 | 2,400 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,276.00 | 1,281.00 | 1,270.00 | 1,276.00 | 1,251.00 | 1,800 |
| 26 Mar 2024 | 1,278.00 | 1,278.00 | 1,261.00 | 1,261.00 | 1,236.29 | 1,500 |
| 25 Mar 2024 | 1,280.00 | 1,282.00 | 1,270.00 | 1,274.00 | 1,249.04 | 1,800 |
| 22 Mar 2024 | 1,280.00 | 1,280.00 | 1,275.00 | 1,279.00 | 1,253.94 | 700 |
| 21 Mar 2024 | 1,278.00 | 1,279.00 | 1,271.00 | 1,279.00 | 1,253.94 | 2,600 |
| 19 Mar 2024 | 1,258.00 | 1,271.00 | 1,258.00 | 1,271.00 | 1,246.10 | 1,200 |
| 18 Mar 2024 | 1,255.00 | 1,260.00 | 1,245.00 | 1,258.00 | 1,233.35 | 2,800 |
| 15 Mar 2024 | 1,244.00 | 1,255.00 | 1,244.00 | 1,255.00 | 1,230.41 | 300 |
| 14 Mar 2024 | 1,235.00 | 1,244.00 | 1,230.00 | 1,244.00 | 1,219.63 | 1,100 |
| 13 Mar 2024 | 1,236.00 | 1,236.00 | 1,230.00 | 1,235.00 | 1,210.80 | 600 |
| 12 Mar 2024 | 1,230.00 | 1,241.00 | 1,230.00 | 1,241.00 | 1,216.69 | 700 |
| 11 Mar 2024 | 1,245.00 | 1,250.00 | 1,231.00 | 1,231.00 | 1,206.88 | 2,900 |
| 08 Mar 2024 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,210.80 | 2,100 |
| 07 Mar 2024 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,230.41 | 900 |
| 06 Mar 2024 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,227.47 | 200 |
| 05 Mar 2024 | 1,252.00 | 1,252.00 | 1,250.00 | 1,252.00 | 1,227.47 | 600 |
| 04 Mar 2024 | 1,251.00 | 1,253.00 | 1,240.00 | 1,252.00 | 1,227.47 | 2,400 |
| 01 Mar 2024 | 1,250.00 | 1,250.00 | 1,230.00 | 1,248.00 | 1,223.55 | 3,100 |
| 29 Feb 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,225.51 | 800 |
| 28 Feb 2024 | 1,239.00 | 1,247.00 | 1,230.00 | 1,245.00 | 1,220.61 | 1,100 |
| 27 Feb 2024 | 1,222.00 | 1,229.00 | 1,222.00 | 1,229.00 | 1,204.92 | 900 |
| 26 Feb 2024 | 1,220.00 | 1,227.00 | 1,220.00 | 1,221.00 | 1,197.08 | 1,800 |
| 22 Feb 2024 | 1,249.00 | 1,249.00 | 1,219.00 | 1,219.00 | 1,195.12 | 5,100 |
| 21 Feb 2024 | 1,250.00 | 1,253.00 | 1,221.00 | 1,221.00 | 1,197.08 | 6,200 |
| 20 Feb 2024 | 1,268.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,230.41 | 2,700 |
| 19 Feb 2024 | 1,260.00 | 1,267.00 | 1,260.00 | 1,267.00 | 1,242.18 | 1,300 |
| 16 Feb 2024 | 1,268.00 | 1,268.00 | 1,260.00 | 1,260.00 | 1,235.31 | 2,000 |
| 15 Feb 2024 | 1,275.00 | 1,275.00 | 1,274.00 | 1,274.00 | 1,249.04 | 300 |
| 14 Feb 2024 | 1,278.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,254.92 | 900 |
| 13 Feb 2024 | 1,269.00 | 1,275.00 | 1,269.00 | 1,275.00 | 1,250.02 | 2,900 |
| 09 Feb 2024 | 1,260.00 | 1,269.00 | 1,260.00 | 1,269.00 | 1,244.14 | 3,700 |
| 08 Feb 2024 | 1,260.00 | 1,262.00 | 1,259.00 | 1,260.00 | 1,235.31 | 500 |
| 07 Feb 2024 | 1,260.00 | 1,262.00 | 1,260.00 | 1,260.00 | 1,235.31 | 500 |
| 06 Feb 2024 | 1,264.00 | 1,264.00 | 1,260.00 | 1,264.00 | 1,239.24 | 500 |
| 05 Feb 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,239.24 | 1,000 |
| 02 Feb 2024 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,240.22 | 400 |
| 01 Feb 2024 | 1,264.00 | 1,265.00 | 1,264.00 | 1,265.00 | 1,240.22 | 600 |
| 31 Jan 2024 | 1,265.00 | 1,265.00 | 1,262.00 | 1,264.00 | 1,239.24 | 700 |
| 30 Jan 2024 | 1,264.00 | 1,265.00 | 1,256.00 | 1,265.00 | 1,240.22 | 500 |
| 29 Jan 2024 | 1,263.00 | 1,264.00 | 1,256.00 | 1,257.00 | 1,232.37 | 1,300 |
| 26 Jan 2024 | 1,253.00 | 1,260.00 | 1,253.00 | 1,256.00 | 1,231.39 | 400 |
| 25 Jan 2024 | 1,245.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,240.22 | 3,200 |
| 24 Jan 2024 | 1,240.00 | 1,248.00 | 1,239.00 | 1,248.00 | 1,223.55 | 1,500 |
| 23 Jan 2024 | 1,249.00 | 1,249.00 | 1,240.00 | 1,240.00 | 1,215.71 | 2,300 |
| 22 Jan 2024 | 1,250.00 | 1,250.00 | 1,243.00 | 1,245.00 | 1,220.61 | 2,100 |
| 19 Jan 2024 | 1,262.00 | 1,262.00 | 1,261.00 | 1,261.00 | 1,236.29 | 400 |
| 18 Jan 2024 | 1,271.00 | 1,271.00 | 1,260.00 | 1,262.00 | 1,237.27 | 400 |
| 17 Jan 2024 | 1,265.00 | 1,277.00 | 1,265.00 | 1,271.00 | 1,246.10 | 800 |
| 16 Jan 2024 | 1,256.00 | 1,265.00 | 1,256.00 | 1,265.00 | 1,240.22 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.