4Cs HD Co., Ltd. (TYO:3726)
Japan · Delayed Price · Currency is JPY 327.00
-19.00 (-5.49%)
Jun 3, 2026, 3:30 PM JST
4Cs HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 360.00 | 367.00 | 343.00 | 346.00 | 346.00 | -5.46% | 88,500 |
| Jun 1, 2026 | 391.00 | 393.00 | 362.00 | 366.00 | 366.00 | -6.87% | 109,500 |
| May 29, 2026 | 401.00 | 406.00 | 391.00 | 393.00 | 393.00 | -2.24% | 46,400 |
| May 28, 2026 | 418.00 | 418.00 | 391.00 | 402.00 | 402.00 | -3.83% | 112,900 |
| May 27, 2026 | 404.00 | 418.00 | 404.00 | 418.00 | 418.00 | 3.21% | 45,700 |
| May 26, 2026 | 409.00 | 410.00 | 403.00 | 405.00 | 405.00 | -1.46% | 37,900 |
| May 25, 2026 | 417.00 | 425.00 | 409.00 | 411.00 | 411.00 | -1.44% | 37,100 |
| May 22, 2026 | 411.00 | 422.00 | 407.00 | 417.00 | 417.00 | 1.46% | 42,200 |
| May 21, 2026 | 423.00 | 424.00 | 408.00 | 411.00 | 411.00 | -0.96% | 34,700 |
| May 20, 2026 | 406.00 | 434.00 | 406.00 | 415.00 | 415.00 | 2.98% | 94,900 |
| May 19, 2026 | 417.00 | 420.00 | 403.00 | 403.00 | 403.00 | -0.25% | 96,100 |
| May 18, 2026 | 408.00 | 430.00 | 400.00 | 404.00 | 404.00 | -12.55% | 133,100 |
| May 15, 2026 | 474.00 | 481.00 | 462.00 | 462.00 | 462.00 | -4.15% | 124,500 |
| May 14, 2026 | 469.00 | 484.00 | 469.00 | 482.00 | 482.00 | 2.99% | 152,600 |
| May 13, 2026 | 475.00 | 485.00 | 453.00 | 468.00 | 468.00 | 5.17% | 339,200 |
| May 12, 2026 | 402.00 | 450.00 | 402.00 | 445.00 | 445.00 | 10.70% | 211,500 |
| May 11, 2026 | 405.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.74% | 19,500 |
| May 8, 2026 | 410.00 | 410.00 | 404.00 | 405.00 | 405.00 | -1.22% | 35,200 |
| May 7, 2026 | 409.00 | 412.00 | 407.00 | 410.00 | 410.00 | 0.24% | 20,200 |
| May 1, 2026 | 414.00 | 414.00 | 405.00 | 409.00 | 409.00 | -0.73% | 14,000 |
| Apr 30, 2026 | 420.00 | 420.00 | 409.00 | 412.00 | 412.00 | -1.90% | 38,700 |
| Apr 28, 2026 | 418.00 | 424.00 | 418.00 | 420.00 | 420.00 | -0.94% | 11,700 |
| Apr 27, 2026 | 430.00 | 430.00 | 419.00 | 424.00 | 424.00 | -2.30% | 21,300 |
| Apr 24, 2026 | 440.00 | 440.00 | 426.00 | 434.00 | 434.00 | 0.46% | 11,800 |
| Apr 23, 2026 | 430.00 | 433.00 | 425.00 | 432.00 | 432.00 | 0.23% | 17,800 |
| Apr 22, 2026 | 428.00 | 432.00 | 427.00 | 431.00 | 431.00 | 0.47% | 13,800 |
| Apr 21, 2026 | 428.00 | 432.00 | 426.00 | 429.00 | 429.00 | 0.23% | 8,500 |
| Apr 20, 2026 | 431.00 | 431.00 | 423.00 | 428.00 | 428.00 | -1.61% | 20,000 |
| Apr 17, 2026 | 429.00 | 443.00 | 425.00 | 435.00 | 435.00 | 3.33% | 67,000 |
| Apr 16, 2026 | 419.00 | 422.00 | 418.00 | 421.00 | 421.00 | 0.72% | 10,300 |
| Apr 15, 2026 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | 0.24% | 10,200 |
| Apr 14, 2026 | 427.00 | 427.00 | 417.00 | 417.00 | 417.00 | -1.42% | 29,400 |
| Apr 13, 2026 | 430.00 | 430.00 | 423.00 | 423.00 | 423.00 | -0.24% | 14,700 |
| Apr 10, 2026 | 429.00 | 429.00 | 424.00 | 424.00 | 424.00 | -2.30% | 10,000 |
| Apr 9, 2026 | 439.00 | 439.00 | 431.00 | 434.00 | 434.00 | -0.23% | 7,300 |
| Apr 8, 2026 | 427.00 | 435.00 | 425.00 | 435.00 | 435.00 | 1.16% | 11,700 |
| Apr 7, 2026 | 425.00 | 430.00 | 422.00 | 430.00 | 430.00 | 2.14% | 25,500 |
| Apr 6, 2026 | 422.00 | 425.00 | 421.00 | 421.00 | 421.00 | 0.24% | 10,700 |
| Apr 3, 2026 | 424.00 | 426.00 | 419.00 | 420.00 | 420.00 | -0.71% | 26,000 |
| Apr 2, 2026 | 427.00 | 436.00 | 423.00 | 423.00 | 423.00 | -0.94% | 13,500 |
| Apr 1, 2026 | 423.00 | 428.00 | 419.00 | 427.00 | 427.00 | 1.18% | 20,200 |
| Mar 31, 2026 | 422.00 | 424.00 | 420.00 | 422.00 | 422.00 | -0.24% | 12,800 |
| Mar 30, 2026 | 420.00 | 427.00 | 420.00 | 423.00 | 423.00 | -1.40% | 11,400 |
| Mar 27, 2026 | 420.00 | 429.00 | 420.00 | 429.00 | 429.00 | 0.70% | 14,800 |
| Mar 26, 2026 | 426.00 | 428.00 | 426.00 | 426.00 | 426.00 | - | 5,300 |
| Mar 25, 2026 | 420.00 | 429.00 | 420.00 | 426.00 | 426.00 | 1.67% | 18,300 |
| Mar 24, 2026 | 420.00 | 423.00 | 418.00 | 419.00 | 419.00 | 0.48% | 9,800 |
| Mar 23, 2026 | 420.00 | 422.00 | 417.00 | 417.00 | 417.00 | -3.47% | 23,500 |
| Mar 19, 2026 | 427.00 | 432.00 | 414.00 | 432.00 | 432.00 | - | 77,900 |
| Mar 18, 2026 | 433.00 | 434.00 | 425.00 | 432.00 | 432.00 | - | 13,900 |