Core Concept Technologies Inc. (TYO:4371)
Japan · Delayed Price · Currency is JPY 1,419.00
+11.00 (0.78%)
Sep 3, 2026, 3:30 PM JST
Core Concept Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,457.00 | 1,457.00 | 1,396.00 | 1,408.00 | 1,408.00 | -2.90% | 15,600 |
| Sep 1, 2026 | 1,469.00 | 1,477.00 | 1,440.00 | 1,450.00 | 1,450.00 | -2.16% | 12,900 |
| Aug 31, 2026 | 1,464.00 | 1,497.00 | 1,464.00 | 1,482.00 | 1,482.00 | -0.07% | 15,500 |
| Aug 28, 2026 | 1,455.00 | 1,499.00 | 1,455.00 | 1,483.00 | 1,483.00 | 1.58% | 29,400 |
| Aug 27, 2026 | 1,376.00 | 1,472.00 | 1,376.00 | 1,460.00 | 1,460.00 | 4.73% | 47,500 |
| Aug 26, 2026 | 1,252.00 | 1,414.00 | 1,252.00 | 1,394.00 | 1,394.00 | 10.90% | 78,700 |
| Aug 25, 2026 | 1,311.00 | 1,311.00 | 1,252.00 | 1,257.00 | 1,257.00 | -1.87% | 13,800 |
| Aug 24, 2026 | 1,311.00 | 1,311.00 | 1,275.00 | 1,281.00 | 1,281.00 | -2.06% | 12,200 |
| Aug 21, 2026 | 1,300.00 | 1,324.00 | 1,293.00 | 1,308.00 | 1,308.00 | 0.69% | 17,100 |
| Aug 20, 2026 | 1,311.00 | 1,355.00 | 1,286.00 | 1,299.00 | 1,299.00 | -0.92% | 23,900 |
| Aug 19, 2026 | 1,352.00 | 1,386.00 | 1,293.00 | 1,311.00 | 1,311.00 | -4.72% | 46,100 |
| Aug 18, 2026 | 1,380.00 | 1,404.00 | 1,354.00 | 1,376.00 | 1,376.00 | -0.22% | 32,200 |
| Aug 17, 2026 | 1,534.00 | 1,570.00 | 1,345.00 | 1,379.00 | 1,379.00 | -9.57% | 63,500 |
| Aug 14, 2026 | 1,466.00 | 1,525.00 | 1,461.00 | 1,525.00 | 1,525.00 | 4.02% | 35,600 |
| Aug 13, 2026 | 1,526.00 | 1,526.00 | 1,466.00 | 1,466.00 | 1,466.00 | -2.79% | 23,200 |
| Aug 12, 2026 | 1,522.00 | 1,530.00 | 1,499.00 | 1,508.00 | 1,508.00 | 0.53% | 25,900 |
| Aug 10, 2026 | 1,436.00 | 1,516.00 | 1,436.00 | 1,500.00 | 1,500.00 | 3.23% | 36,700 |
| Aug 7, 2026 | 1,433.00 | 1,460.00 | 1,432.00 | 1,453.00 | 1,453.00 | 1.04% | 18,500 |
| Aug 6, 2026 | 1,450.00 | 1,465.00 | 1,431.00 | 1,438.00 | 1,438.00 | -1.44% | 9,900 |
| Aug 5, 2026 | 1,420.00 | 1,459.00 | 1,419.00 | 1,459.00 | 1,459.00 | 2.75% | 17,400 |
| Aug 4, 2026 | 1,398.00 | 1,449.00 | 1,398.00 | 1,420.00 | 1,420.00 | 1.43% | 6,600 |
| Aug 3, 2026 | 1,432.00 | 1,466.00 | 1,391.00 | 1,400.00 | 1,400.00 | -3.45% | 18,600 |
| Jul 31, 2026 | 1,454.00 | 1,457.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.21% | 18,000 |
| Jul 30, 2026 | 1,454.00 | 1,465.00 | 1,426.00 | 1,447.00 | 1,447.00 | -0.48% | 24,600 |
| Jul 29, 2026 | 1,410.00 | 1,472.00 | 1,394.00 | 1,454.00 | 1,454.00 | 4.08% | 51,300 |
| Jul 28, 2026 | 1,404.00 | 1,412.00 | 1,383.00 | 1,397.00 | 1,397.00 | 0.36% | 25,200 |
| Jul 27, 2026 | 1,361.00 | 1,402.00 | 1,361.00 | 1,392.00 | 1,392.00 | 2.05% | 42,600 |
| Jul 24, 2026 | 1,377.00 | 1,377.00 | 1,360.00 | 1,364.00 | 1,364.00 | -0.94% | 19,800 |
| Jul 23, 2026 | 1,366.00 | 1,393.00 | 1,340.00 | 1,377.00 | 1,377.00 | 0.51% | 38,500 |
| Jul 22, 2026 | 1,427.00 | 1,428.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.65% | 39,200 |
| Jul 21, 2026 | 1,375.00 | 1,428.00 | 1,359.00 | 1,379.00 | 1,379.00 | 0.51% | 41,100 |
| Jul 17, 2026 | 1,423.00 | 1,428.00 | 1,365.00 | 1,372.00 | 1,372.00 | -4.66% | 48,700 |
| Jul 16, 2026 | 1,415.00 | 1,446.00 | 1,414.00 | 1,439.00 | 1,439.00 | 0.56% | 20,500 |
| Jul 15, 2026 | 1,444.00 | 1,456.00 | 1,394.00 | 1,431.00 | 1,431.00 | 0.14% | 44,600 |
| Jul 14, 2026 | 1,397.00 | 1,429.00 | 1,397.00 | 1,429.00 | 1,429.00 | 1.78% | 17,900 |
| Jul 13, 2026 | 1,413.00 | 1,435.00 | 1,399.00 | 1,404.00 | 1,404.00 | -0.85% | 19,100 |
| Jul 10, 2026 | 1,450.00 | 1,450.00 | 1,412.00 | 1,416.00 | 1,416.00 | -0.84% | 32,700 |
| Jul 9, 2026 | 1,425.00 | 1,428.00 | 1,411.00 | 1,428.00 | 1,428.00 | 0.21% | 9,900 |
| Jul 8, 2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.42% | 13,000 |
| Jul 7, 2026 | 1,451.00 | 1,454.00 | 1,428.00 | 1,431.00 | 1,431.00 | -1.65% | 27,300 |
| Jul 6, 2026 | 1,474.00 | 1,480.00 | 1,447.00 | 1,455.00 | 1,455.00 | -1.29% | 18,600 |
| Jul 3, 2026 | 1,438.00 | 1,474.00 | 1,434.00 | 1,474.00 | 1,474.00 | 3.80% | 43,600 |
| Jul 2, 2026 | 1,386.00 | 1,424.00 | 1,362.00 | 1,420.00 | 1,420.00 | 4.49% | 45,800 |
| Jul 1, 2026 | 1,355.00 | 1,390.00 | 1,355.00 | 1,359.00 | 1,359.00 | -1.45% | 17,700 |
| Jun 30, 2026 | 1,391.00 | 1,400.00 | 1,327.00 | 1,379.00 | 1,379.00 | -0.93% | 32,800 |
| Jun 29, 2026 | 1,382.00 | 1,424.00 | 1,375.00 | 1,392.00 | 1,392.00 | 0.87% | 30,300 |
| Jun 26, 2026 | 1,426.00 | 1,441.00 | 1,378.00 | 1,380.00 | 1,380.00 | -4.70% | 26,700 |
| Jun 25, 2026 | 1,452.00 | 1,455.00 | 1,419.00 | 1,448.00 | 1,448.00 | 1.83% | 31,400 |
| Jun 24, 2026 | 1,418.00 | 1,446.00 | 1,403.00 | 1,422.00 | 1,422.00 | 0.28% | 28,600 |
| Jun 23, 2026 | 1,438.00 | 1,450.00 | 1,408.00 | 1,418.00 | 1,418.00 | -2.21% | 28,500 |