4Cs HD Co., Ltd. (TYO:3726)
Japan · Delayed Price · Currency is JPY 391.00
-5.00 (-1.26%)
Aug 6, 2026, 1:22 PM JST
4Cs HD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 392.00 | 394.00 | 390.00 | 391.00 | - | -0.51% | 11,000 |
| Aug 4, 2026 | 397.00 | 400.00 | 393.00 | 393.00 | 393.00 | -1.01% | 11,300 |
| Aug 3, 2026 | 396.00 | 397.00 | 388.00 | 397.00 | 397.00 | 1.53% | 16,900 |
| Jul 31, 2026 | 383.00 | 392.00 | 382.00 | 391.00 | 391.00 | 4.27% | 17,700 |
| Jul 30, 2026 | 370.00 | 380.00 | 370.00 | 375.00 | 375.00 | 1.35% | 26,000 |
| Jul 29, 2026 | 369.00 | 370.00 | 367.00 | 370.00 | 370.00 | - | 10,300 |
| Jul 28, 2026 | 369.00 | 372.00 | 367.00 | 370.00 | 370.00 | 0.82% | 16,600 |
| Jul 27, 2026 | 368.00 | 369.00 | 364.00 | 367.00 | 367.00 | 0.27% | 6,300 |
| Jul 24, 2026 | 364.00 | 366.00 | 362.00 | 366.00 | 366.00 | 0.27% | 1,700 |
| Jul 23, 2026 | 358.00 | 365.00 | 356.00 | 365.00 | 365.00 | 0.83% | 7,400 |
| Jul 22, 2026 | 360.00 | 366.00 | 359.00 | 362.00 | 362.00 | 1.97% | 6,000 |
| Jul 21, 2026 | 350.00 | 369.00 | 350.00 | 355.00 | 355.00 | -0.56% | 19,600 |
| Jul 17, 2026 | 365.00 | 368.00 | 355.00 | 357.00 | 357.00 | -2.19% | 20,000 |
| Jul 16, 2026 | 372.00 | 372.00 | 365.00 | 365.00 | 365.00 | -1.88% | 9,700 |
| Jul 15, 2026 | 366.00 | 373.00 | 366.00 | 372.00 | 372.00 | 1.36% | 6,700 |
| Jul 14, 2026 | 366.00 | 373.00 | 365.00 | 367.00 | 367.00 | - | 18,200 |
| Jul 13, 2026 | 370.00 | 370.00 | 365.00 | 367.00 | 367.00 | -0.27% | 17,200 |
| Jul 10, 2026 | 363.00 | 375.00 | 362.00 | 368.00 | 368.00 | 1.38% | 12,700 |
| Jul 9, 2026 | 365.00 | 367.00 | 355.00 | 363.00 | 363.00 | -1.63% | 13,000 |
| Jul 8, 2026 | 370.00 | 370.00 | 363.00 | 369.00 | 369.00 | 0.27% | 14,900 |
| Jul 7, 2026 | 370.00 | 380.00 | 364.00 | 368.00 | 368.00 | -0.54% | 16,300 |
| Jul 6, 2026 | 348.00 | 370.00 | 346.00 | 370.00 | 370.00 | 4.82% | 18,900 |
| Jul 3, 2026 | 341.00 | 353.00 | 341.00 | 353.00 | 353.00 | 3.52% | 25,600 |
| Jul 2, 2026 | 340.00 | 346.00 | 338.00 | 341.00 | 341.00 | - | 16,100 |
| Jul 1, 2026 | 341.00 | 344.00 | 340.00 | 341.00 | 341.00 | -1.16% | 9,600 |
| Jun 30, 2026 | 343.00 | 347.00 | 341.00 | 345.00 | 345.00 | 0.58% | 3,400 |
| Jun 29, 2026 | 345.00 | 347.00 | 341.00 | 343.00 | 343.00 | 0.88% | 16,200 |
| Jun 26, 2026 | 348.00 | 348.00 | 334.00 | 340.00 | 340.00 | -0.58% | 11,900 |
| Jun 25, 2026 | 330.00 | 348.00 | 325.00 | 342.00 | 342.00 | 4.27% | 21,300 |
| Jun 24, 2026 | 331.00 | 335.00 | 327.00 | 328.00 | 328.00 | -1.80% | 11,000 |
| Jun 23, 2026 | 334.00 | 334.00 | 329.00 | 334.00 | 334.00 | - | 8,000 |
| Jun 22, 2026 | 324.00 | 338.00 | 324.00 | 334.00 | 334.00 | 3.09% | 14,600 |
| Jun 19, 2026 | 335.00 | 335.00 | 321.00 | 324.00 | 324.00 | -3.57% | 26,400 |
| Jun 18, 2026 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.30% | 10,800 |
| Jun 17, 2026 | 328.00 | 342.00 | 328.00 | 337.00 | 337.00 | 2.12% | 23,800 |
| Jun 16, 2026 | 333.00 | 335.00 | 328.00 | 330.00 | 330.00 | -0.90% | 12,800 |
| Jun 15, 2026 | 334.00 | 338.00 | 328.00 | 333.00 | 333.00 | 1.22% | 11,700 |
| Jun 12, 2026 | 328.00 | 329.00 | 322.00 | 329.00 | 329.00 | 0.30% | 17,000 |
| Jun 11, 2026 | 322.00 | 328.00 | 316.00 | 328.00 | 328.00 | 2.50% | 23,200 |
| Jun 10, 2026 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 0.31% | 32,800 |
| Jun 9, 2026 | 323.00 | 330.00 | 317.00 | 319.00 | 319.00 | -1.54% | 44,200 |
| Jun 8, 2026 | 327.00 | 332.00 | 320.00 | 324.00 | 324.00 | -3.28% | 30,700 |
| Jun 5, 2026 | 318.00 | 339.00 | 317.00 | 335.00 | 335.00 | 3.72% | 61,100 |
| Jun 4, 2026 | 326.00 | 337.00 | 317.00 | 323.00 | 323.00 | -1.22% | 96,500 |
| Jun 3, 2026 | 340.00 | 344.00 | 322.00 | 327.00 | 327.00 | -5.49% | 110,700 |
| 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 |