4Cs HD Co., Ltd. (TYO:3726)
Japan · Delayed Price · Currency is JPY 464.00
+5.00 (1.09%)
Jan 23, 2026, 3:30 PM JST
4Cs HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 459.00 | 466.00 | 458.00 | 464.00 | 464.00 | 1.09% | 33,100 |
| Jan 22, 2026 | 468.00 | 468.00 | 459.00 | 459.00 | 459.00 | -1.92% | 30,400 |
| Jan 21, 2026 | 471.00 | 471.00 | 458.00 | 468.00 | 468.00 | -0.64% | 74,600 |
| Jan 20, 2026 | 478.00 | 481.00 | 471.00 | 471.00 | 471.00 | -1.46% | 25,300 |
| Jan 19, 2026 | 485.00 | 485.00 | 471.00 | 478.00 | 478.00 | -0.21% | 45,900 |
| Jan 16, 2026 | 480.00 | 487.00 | 478.00 | 479.00 | 479.00 | -1.03% | 26,200 |
| Jan 15, 2026 | 476.00 | 484.00 | 475.00 | 484.00 | 484.00 | 1.04% | 24,500 |
| Jan 14, 2026 | 489.00 | 501.00 | 477.00 | 479.00 | 479.00 | -2.44% | 73,600 |
| Jan 13, 2026 | 481.00 | 497.00 | 481.00 | 491.00 | 491.00 | 2.72% | 64,400 |
| Jan 9, 2026 | 471.00 | 480.00 | 471.00 | 478.00 | 478.00 | 1.27% | 17,700 |
| Jan 8, 2026 | 482.00 | 482.00 | 471.00 | 472.00 | 472.00 | -2.68% | 46,000 |
| Jan 7, 2026 | 493.00 | 493.00 | 485.00 | 485.00 | 485.00 | -1.02% | 31,600 |
| Jan 6, 2026 | 493.00 | 498.00 | 490.00 | 490.00 | 490.00 | -0.81% | 28,600 |
| Jan 5, 2026 | 495.00 | 499.00 | 494.00 | 494.00 | 494.00 | 0.20% | 21,000 |
| Dec 30, 2025 | 491.00 | 496.00 | 491.00 | 493.00 | 493.00 | -0.20% | 23,600 |
| Dec 29, 2025 | 496.00 | 500.00 | 492.00 | 494.00 | 494.00 | -3.52% | 84,500 |
| Dec 26, 2025 | 518.00 | 519.00 | 508.00 | 512.00 | 512.00 | -1.16% | 197,500 |
| Dec 25, 2025 | 514.00 | 523.00 | 512.00 | 518.00 | 518.00 | 1.17% | 68,700 |
| Dec 24, 2025 | 515.00 | 518.00 | 511.00 | 512.00 | 512.00 | -0.58% | 52,300 |
| Dec 23, 2025 | 525.00 | 529.00 | 515.00 | 515.00 | 515.00 | -0.96% | 64,600 |
| Dec 22, 2025 | 521.00 | 523.00 | 512.00 | 520.00 | 520.00 | 1.36% | 36,800 |
| Dec 19, 2025 | 508.00 | 515.00 | 504.00 | 513.00 | 513.00 | 1.58% | 25,200 |
| Dec 18, 2025 | 515.00 | 517.00 | 501.00 | 505.00 | 505.00 | -2.70% | 68,200 |
| Dec 17, 2025 | 531.00 | 531.00 | 519.00 | 519.00 | 519.00 | -2.08% | 36,900 |
| Dec 16, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -3.46% | 50,000 |
| Dec 15, 2025 | 548.00 | 550.00 | 541.00 | 549.00 | 549.00 | 1.67% | 59,600 |
| Dec 12, 2025 | 540.00 | 546.00 | 535.00 | 540.00 | 540.00 | 1.69% | 89,900 |
| Dec 11, 2025 | 526.00 | 535.00 | 525.00 | 531.00 | 531.00 | 2.71% | 82,800 |
| Dec 10, 2025 | 504.00 | 520.00 | 503.00 | 517.00 | 517.00 | 3.40% | 47,100 |
| Dec 9, 2025 | 501.00 | 504.00 | 499.00 | 500.00 | 500.00 | - | 32,500 |
| Dec 8, 2025 | 499.00 | 501.00 | 496.00 | 500.00 | 500.00 | - | 32,600 |
| Dec 5, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.60% | 33,200 |
| Dec 4, 2025 | 500.00 | 506.00 | 496.00 | 503.00 | 503.00 | 0.80% | 48,700 |
| Dec 3, 2025 | 505.00 | 509.00 | 498.00 | 499.00 | 499.00 | -0.80% | 37,500 |
| Dec 2, 2025 | 525.00 | 525.00 | 502.00 | 503.00 | 503.00 | -4.19% | 49,100 |
| Dec 1, 2025 | 538.00 | 544.00 | 525.00 | 525.00 | 525.00 | -3.49% | 53,900 |
| Nov 28, 2025 | 522.00 | 548.00 | 520.00 | 544.00 | 544.00 | 4.82% | 106,600 |
| Nov 27, 2025 | 501.00 | 527.00 | 501.00 | 519.00 | 519.00 | 4.01% | 201,400 |
| Nov 26, 2025 | 495.00 | 502.00 | 493.00 | 499.00 | 499.00 | 0.20% | 49,400 |
| Nov 25, 2025 | 504.00 | 511.00 | 493.00 | 498.00 | 498.00 | -0.99% | 79,000 |
| Nov 21, 2025 | 492.00 | 503.00 | 492.00 | 503.00 | 503.00 | 1.41% | 56,500 |
| Nov 20, 2025 | 505.00 | 507.00 | 495.00 | 496.00 | 496.00 | -1.00% | 71,600 |
| Nov 19, 2025 | 500.00 | 514.00 | 496.00 | 501.00 | 501.00 | -0.20% | 99,700 |
| Nov 18, 2025 | 513.00 | 521.00 | 502.00 | 502.00 | 502.00 | -4.02% | 115,100 |
| Nov 17, 2025 | 515.00 | 528.00 | 504.00 | 523.00 | 523.00 | 6.52% | 199,200 |
| Nov 14, 2025 | 499.00 | 506.00 | 488.00 | 491.00 | 491.00 | -1.60% | 59,200 |
| Nov 13, 2025 | 497.00 | 502.00 | 497.00 | 499.00 | 499.00 | -0.40% | 26,600 |
| Nov 12, 2025 | 492.00 | 504.00 | 490.00 | 501.00 | 501.00 | 1.83% | 93,500 |
| Nov 11, 2025 | 503.00 | 504.00 | 484.00 | 492.00 | 492.00 | -2.19% | 128,800 |
| Nov 10, 2025 | 491.00 | 512.00 | 483.00 | 503.00 | 503.00 | 5.01% | 336,900 |