4Cs HD Co., Ltd. (TYO:3726)
Japan · Delayed Price · Currency is JPY 427.00
+25.00 (6.22%)
May 12, 2026, 2:55 PM JST
4Cs HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 432.00 | 433.00 | 428.00 | 432.00 | 432.00 | - | 21,200 |
| Mar 16, 2026 | 436.00 | 436.00 | 429.00 | 432.00 | 432.00 | - | 22,200 |
| Mar 13, 2026 | 431.00 | 435.00 | 425.00 | 432.00 | 432.00 | 0.23% | 18,500 |
| Mar 12, 2026 | 436.00 | 436.00 | 430.00 | 431.00 | 431.00 | -0.92% | 23,600 |
| Mar 11, 2026 | 430.00 | 436.00 | 430.00 | 435.00 | 435.00 | 1.40% | 6,800 |
| Mar 10, 2026 | 422.00 | 430.00 | 422.00 | 429.00 | 429.00 | 2.14% | 17,200 |
| Mar 9, 2026 | 425.00 | 426.00 | 416.00 | 420.00 | 420.00 | -1.64% | 42,800 |
| Mar 6, 2026 | 425.00 | 430.00 | 425.00 | 427.00 | 427.00 | 0.47% | 22,100 |
| Mar 5, 2026 | 425.00 | 442.00 | 421.00 | 425.00 | 425.00 | 0.71% | 45,800 |
| Mar 4, 2026 | 426.00 | 427.00 | 419.00 | 422.00 | 422.00 | -1.40% | 53,300 |
| Mar 3, 2026 | 435.00 | 436.00 | 428.00 | 428.00 | 428.00 | -1.61% | 31,800 |
| Mar 2, 2026 | 432.00 | 440.00 | 432.00 | 435.00 | 435.00 | -1.14% | 23,700 |
| Feb 27, 2026 | 435.00 | 441.00 | 432.00 | 440.00 | 440.00 | 1.85% | 42,200 |
| Feb 26, 2026 | 430.00 | 440.00 | 430.00 | 432.00 | 432.00 | 0.70% | 35,700 |
| Feb 25, 2026 | 430.00 | 433.00 | 429.00 | 429.00 | 429.00 | -0.23% | 43,900 |
| Feb 24, 2026 | 442.00 | 442.00 | 430.00 | 430.00 | 430.00 | -2.05% | 41,700 |