4Cs HD Co., Ltd. (TYO:3726)
Japan · Delayed Price · Currency is JPY 369.00
+2.00 (0.54%)
Jul 15, 2026, 9:20 AM JST
4Cs HD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |