Core Concept Technologies Inc. (TYO:4371)
Japan · Delayed Price · Currency is JPY 1,323.00
+25.00 (1.93%)
Aug 1, 2025, 3:30 PM JST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,298.00 | 1,323.00 | 1,277.00 | 1,323.00 | 1,323.00 | 1.93% | 56,000 |
| Jul 31, 2025 | 1,285.00 | 1,301.00 | 1,274.00 | 1,298.00 | 1,298.00 | 0.31% | 41,800 |
| Jul 30, 2025 | 1,298.00 | 1,300.00 | 1,255.00 | 1,294.00 | 1,294.00 | -0.08% | 60,900 |
| Jul 29, 2025 | 1,300.00 | 1,338.00 | 1,276.00 | 1,295.00 | 1,295.00 | 1.49% | 122,400 |
| Jul 28, 2025 | 1,264.00 | 1,278.00 | 1,240.00 | 1,276.00 | 1,276.00 | 2.99% | 63,000 |
| Jul 25, 2025 | 1,227.00 | 1,254.00 | 1,222.00 | 1,239.00 | 1,239.00 | 0.98% | 49,700 |
| Jul 24, 2025 | 1,221.00 | 1,227.00 | 1,188.00 | 1,227.00 | 1,227.00 | 1.15% | 81,500 |
| Jul 23, 2025 | 1,192.00 | 1,225.00 | 1,192.00 | 1,213.00 | 1,213.00 | 4.84% | 82,300 |
| Jul 22, 2025 | 1,168.00 | 1,184.00 | 1,149.00 | 1,157.00 | 1,157.00 | -1.11% | 70,100 |
| Jul 18, 2025 | 1,214.00 | 1,215.00 | 1,167.00 | 1,170.00 | 1,170.00 | -3.62% | 100,000 |
| Jul 17, 2025 | 1,200.00 | 1,230.00 | 1,200.00 | 1,214.00 | 1,214.00 | 0.66% | 31,000 |
| Jul 16, 2025 | 1,201.00 | 1,227.00 | 1,193.00 | 1,206.00 | 1,206.00 | -0.74% | 60,700 |
| Jul 15, 2025 | 1,234.00 | 1,234.00 | 1,212.00 | 1,215.00 | 1,215.00 | -1.86% | 48,700 |
| Jul 14, 2025 | 1,250.00 | 1,254.00 | 1,221.00 | 1,238.00 | 1,238.00 | -1.43% | 60,100 |
| Jul 11, 2025 | 1,276.00 | 1,283.00 | 1,246.00 | 1,256.00 | 1,256.00 | -0.87% | 56,100 |
| Jul 10, 2025 | 1,249.00 | 1,276.00 | 1,219.00 | 1,267.00 | 1,267.00 | 1.52% | 65,100 |
| Jul 9, 2025 | 1,265.00 | 1,267.00 | 1,233.00 | 1,248.00 | 1,248.00 | -0.16% | 35,800 |
| Jul 8, 2025 | 1,243.00 | 1,258.00 | 1,232.00 | 1,250.00 | 1,250.00 | 0.32% | 40,300 |
| Jul 7, 2025 | 1,235.00 | 1,270.00 | 1,231.00 | 1,246.00 | 1,246.00 | 0.24% | 51,200 |
| Jul 4, 2025 | 1,272.00 | 1,272.00 | 1,238.00 | 1,243.00 | 1,243.00 | -2.81% | 84,200 |
| Jul 3, 2025 | 1,258.00 | 1,280.00 | 1,255.00 | 1,279.00 | 1,279.00 | 1.67% | 41,500 |
| Jul 2, 2025 | 1,260.00 | 1,282.00 | 1,258.00 | 1,258.00 | 1,258.00 | -2.33% | 72,500 |
| Jul 1, 2025 | 1,347.00 | 1,347.00 | 1,286.00 | 1,288.00 | 1,288.00 | -4.66% | 70,000 |
| Jun 30, 2025 | 1,350.00 | 1,395.00 | 1,350.00 | 1,351.00 | 1,351.00 | 0.52% | 67,500 |
| Jun 27, 2025 | 1,357.00 | 1,380.00 | 1,330.00 | 1,344.00 | 1,344.00 | -0.59% | 56,600 |
| Jun 26, 2025 | 1,391.00 | 1,394.00 | 1,340.00 | 1,352.00 | 1,352.00 | -0.66% | 55,800 |
| Jun 25, 2025 | 1,314.00 | 1,366.00 | 1,314.00 | 1,361.00 | 1,361.00 | 3.81% | 93,000 |
| Jun 24, 2025 | 1,292.00 | 1,323.00 | 1,273.00 | 1,311.00 | 1,311.00 | 3.07% | 116,300 |
| Jun 23, 2025 | 1,278.00 | 1,290.00 | 1,254.00 | 1,272.00 | 1,272.00 | -2.75% | 109,200 |
| Jun 20, 2025 | 1,356.00 | 1,367.00 | 1,308.00 | 1,308.00 | 1,308.00 | -3.89% | 126,200 |
| Jun 19, 2025 | 1,376.00 | 1,410.00 | 1,356.00 | 1,361.00 | 1,361.00 | -1.16% | 87,500 |
| Jun 18, 2025 | 1,389.00 | 1,408.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.85% | 65,600 |
| Jun 17, 2025 | 1,383.00 | 1,420.00 | 1,374.00 | 1,403.00 | 1,403.00 | 2.41% | 78,800 |
| Jun 16, 2025 | 1,347.00 | 1,383.00 | 1,346.00 | 1,370.00 | 1,370.00 | 1.26% | 117,900 |
| Jun 13, 2025 | 1,455.00 | 1,455.00 | 1,348.00 | 1,353.00 | 1,353.00 | -5.19% | 114,000 |
| Jun 12, 2025 | 1,416.00 | 1,436.00 | 1,403.00 | 1,427.00 | 1,427.00 | 0.78% | 50,800 |
| Jun 11, 2025 | 1,410.00 | 1,432.00 | 1,393.00 | 1,416.00 | 1,416.00 | 0.71% | 55,600 |
| Jun 10, 2025 | 1,405.00 | 1,414.00 | 1,391.00 | 1,406.00 | 1,406.00 | 0.29% | 56,700 |
| Jun 9, 2025 | 1,395.00 | 1,410.00 | 1,342.00 | 1,402.00 | 1,402.00 | -0.28% | 149,300 |
| Jun 6, 2025 | 1,430.00 | 1,452.00 | 1,393.00 | 1,406.00 | 1,406.00 | -1.40% | 114,500 |
| Jun 5, 2025 | 1,450.00 | 1,463.00 | 1,421.00 | 1,426.00 | 1,426.00 | 1.57% | 151,000 |
| Jun 4, 2025 | 1,398.00 | 1,471.00 | 1,398.00 | 1,404.00 | 1,404.00 | 2.56% | 235,700 |
| Jun 3, 2025 | 1,337.00 | 1,379.00 | 1,337.00 | 1,369.00 | 1,369.00 | 3.09% | 105,700 |
| Jun 2, 2025 | 1,328.00 | 1,366.00 | 1,301.00 | 1,328.00 | 1,328.00 | -0.97% | 126,900 |
| May 30, 2025 | 1,325.00 | 1,358.00 | 1,324.00 | 1,341.00 | 1,341.00 | 0.83% | 57,100 |
| May 29, 2025 | 1,342.00 | 1,358.00 | 1,326.00 | 1,330.00 | 1,330.00 | -0.89% | 37,700 |
| May 28, 2025 | 1,361.00 | 1,372.00 | 1,329.00 | 1,342.00 | 1,342.00 | -0.74% | 57,400 |
| May 27, 2025 | 1,316.00 | 1,358.00 | 1,294.00 | 1,352.00 | 1,352.00 | 2.74% | 117,000 |
| May 26, 2025 | 1,281.00 | 1,317.00 | 1,281.00 | 1,316.00 | 1,316.00 | 3.13% | 71,400 |
| May 23, 2025 | 1,329.00 | 1,330.00 | 1,268.00 | 1,276.00 | 1,276.00 | -3.26% | 75,300 |