4Cs HD Co., Ltd. (TYO:3726)
Japan · Delayed Price · Currency is JPY 304.00
+1.00 (0.33%)
Nov 2, 2026, 3:30 PM JST
4Cs HD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 300.00 | 305.00 | 300.00 | 304.00 | 304.00 | 0.33% | 18,800 |
| Oct 30, 2026 | 302.00 | 309.00 | 300.00 | 303.00 | 303.00 | - | 29,400 |
| Oct 29, 2026 | 305.00 | 307.00 | 302.00 | 303.00 | 303.00 | - | 12,900 |
| Oct 28, 2026 | 306.00 | 309.00 | 302.00 | 303.00 | 303.00 | -0.98% | 18,800 |
| Oct 27, 2026 | 307.00 | 311.00 | 306.00 | 306.00 | 306.00 | - | 16,200 |
| Oct 26, 2026 | 305.00 | 307.00 | 304.00 | 306.00 | 306.00 | 0.33% | 22,400 |
| Oct 23, 2026 | 311.00 | 312.00 | 302.00 | 305.00 | 305.00 | -2.87% | 24,900 |
| Oct 22, 2026 | 317.00 | 320.00 | 313.00 | 314.00 | 314.00 | -1.26% | 19,500 |
| Oct 21, 2026 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | - | 12,600 |
| Oct 20, 2026 | 320.00 | 320.00 | 315.00 | 318.00 | 318.00 | -0.63% | 14,400 |
| Oct 19, 2026 | 320.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.93% | 10,600 |
| Oct 16, 2026 | 321.00 | 325.00 | 320.00 | 323.00 | 323.00 | 0.31% | 27,500 |
| Oct 15, 2026 | 325.00 | 326.00 | 322.00 | 322.00 | 322.00 | -1.83% | 13,300 |
| Oct 14, 2026 | 333.00 | 333.00 | 327.00 | 328.00 | 328.00 | -1.50% | 17,100 |
| Oct 13, 2026 | 335.00 | 336.00 | 331.00 | 333.00 | 333.00 | -0.60% | 16,100 |
| Oct 9, 2026 | 335.00 | 337.00 | 334.00 | 335.00 | 335.00 | -0.30% | 19,300 |
| Oct 8, 2026 | 335.00 | 339.00 | 335.00 | 336.00 | 336.00 | -0.30% | 13,200 |
| Oct 7, 2026 | 336.00 | 339.00 | 335.00 | 337.00 | 337.00 | 0.60% | 20,500 |
| Oct 6, 2026 | 336.00 | 341.00 | 335.00 | 335.00 | 335.00 | - | 31,700 |
| Oct 5, 2026 | 337.00 | 339.00 | 335.00 | 335.00 | 335.00 | -0.30% | 10,700 |
| Oct 2, 2026 | 337.00 | 342.00 | 336.00 | 336.00 | 336.00 | - | 12,400 |
| Oct 1, 2026 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | - | 25,900 |
| Sep 30, 2026 | 336.00 | 338.00 | 335.00 | 336.00 | 336.00 | -0.59% | 18,200 |
| Sep 29, 2026 | 349.00 | 349.00 | 334.00 | 338.00 | 338.00 | -8.40% | 89,600 |
| Sep 28, 2026 | 382.00 | 382.00 | 367.00 | 369.00 | 369.00 | -2.89% | 89,100 |
| Sep 25, 2026 | 385.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.30% | 36,800 |
| Sep 24, 2026 | 392.00 | 395.00 | 385.00 | 385.00 | 385.00 | -1.53% | 33,100 |
| Sep 18, 2026 | 396.00 | 397.00 | 389.00 | 391.00 | 391.00 | -1.26% | 29,200 |
| Sep 17, 2026 | 399.00 | 401.00 | 395.00 | 396.00 | 396.00 | -0.50% | 32,800 |
| Sep 16, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 398.00 | -0.25% | 17,300 |
| Sep 15, 2026 | 401.00 | 402.00 | 397.00 | 399.00 | 399.00 | - | 25,000 |
| Sep 14, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.25% | 24,100 |
| Sep 11, 2026 | 400.00 | 401.00 | 399.00 | 400.00 | 400.00 | - | 12,400 |
| Sep 10, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.50% | 4,100 |
| Sep 9, 2026 | 400.00 | 403.00 | 400.00 | 402.00 | 402.00 | -0.25% | 6,400 |
| Sep 8, 2026 | 402.00 | 404.00 | 399.00 | 403.00 | 403.00 | 0.25% | 13,600 |
| Sep 7, 2026 | 402.00 | 402.00 | 399.00 | 402.00 | 402.00 | 0.50% | 11,800 |
| Sep 4, 2026 | 400.00 | 402.00 | 397.00 | 400.00 | 400.00 | -0.74% | 18,300 |
| Sep 3, 2026 | 399.00 | 404.00 | 399.00 | 403.00 | 403.00 | -0.25% | 14,200 |
| Sep 2, 2026 | 404.00 | 405.00 | 400.00 | 404.00 | 404.00 | - | 18,600 |
| Sep 1, 2026 | 404.00 | 405.00 | 402.00 | 404.00 | 404.00 | -0.49% | 13,700 |
| Aug 31, 2026 | 403.00 | 406.00 | 400.00 | 406.00 | 406.00 | 0.74% | 17,300 |
| Aug 28, 2026 | 403.00 | 403.00 | 398.00 | 403.00 | 403.00 | - | 17,600 |
| Aug 27, 2026 | 405.00 | 406.00 | 398.00 | 403.00 | 403.00 | -0.49% | 36,800 |
| Aug 26, 2026 | 405.00 | 405.00 | 403.00 | 405.00 | 405.00 | - | 7,400 |
| Aug 25, 2026 | 405.00 | 405.00 | 402.00 | 405.00 | 405.00 | 0.75% | 10,200 |
| Aug 24, 2026 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | -0.74% | 9,200 |
| Aug 21, 2026 | 406.00 | 406.00 | 402.00 | 405.00 | 405.00 | - | 7,300 |
| Aug 20, 2026 | 401.00 | 410.00 | 401.00 | 405.00 | 405.00 | - | 8,100 |
| Aug 19, 2026 | 407.00 | 407.00 | 402.00 | 405.00 | 405.00 | -0.49% | 7,400 |