Core Concept Technologies Inc. (TYO:4371)
Japan · Delayed Price · Currency is JPY 1,606.00
+12.00 (0.75%)
Oct 14, 2026, 9:00 AM JST
Core Concept Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,598.00 | 1,606.00 | 1,595.00 | 1,606.00 | 1,606.00 | - | 25,200 |
| Oct 13, 2026 | 1,606.00 | 1,645.00 | 1,582.00 | 1,606.00 | 1,606.00 | 0.75% | 24,300 |
| Oct 9, 2026 | 1,519.00 | 1,606.00 | 1,519.00 | 1,594.00 | 1,594.00 | 4.59% | 29,900 |
| Oct 8, 2026 | 1,516.00 | 1,559.00 | 1,516.00 | 1,524.00 | 1,524.00 | -0.07% | 15,200 |
| Oct 7, 2026 | 1,533.00 | 1,562.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.52% | 30,900 |
| Oct 6, 2026 | 1,562.00 | 1,576.00 | 1,533.00 | 1,533.00 | 1,533.00 | -2.42% | 32,500 |
| Oct 5, 2026 | 1,590.00 | 1,614.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.51% | 14,800 |
| Oct 2, 2026 | 1,547.00 | 1,579.00 | 1,529.00 | 1,579.00 | 1,579.00 | 1.09% | 30,700 |
| Oct 1, 2026 | 1,542.00 | 1,565.00 | 1,539.00 | 1,562.00 | 1,562.00 | 0.32% | 13,000 |
| Sep 30, 2026 | 1,494.00 | 1,557.00 | 1,494.00 | 1,557.00 | 1,557.00 | 4.22% | 16,700 |
| Sep 29, 2026 | 1,450.00 | 1,494.00 | 1,450.00 | 1,494.00 | 1,494.00 | 3.03% | 10,100 |
| Sep 28, 2026 | 1,455.00 | 1,478.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.48% | 15,500 |
| Sep 25, 2026 | 1,491.00 | 1,491.00 | 1,457.00 | 1,457.00 | 1,457.00 | -0.75% | 12,400 |
| Sep 24, 2026 | 1,481.00 | 1,486.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.88% | 5,500 |
| Sep 18, 2026 | 1,480.00 | 1,495.00 | 1,471.00 | 1,481.00 | 1,481.00 | -0.47% | 7,700 |
| Sep 17, 2026 | 1,477.00 | 1,494.00 | 1,476.00 | 1,488.00 | 1,488.00 | 0.20% | 4,700 |
| Sep 16, 2026 | 1,451.00 | 1,490.00 | 1,451.00 | 1,485.00 | 1,485.00 | 2.13% | 11,200 |
| Sep 15, 2026 | 1,454.00 | 1,472.00 | 1,441.00 | 1,454.00 | 1,454.00 | -1.02% | 20,100 |
| Sep 14, 2026 | 1,419.00 | 1,469.00 | 1,419.00 | 1,469.00 | 1,469.00 | 2.58% | 11,000 |
| Sep 11, 2026 | 1,462.00 | 1,462.00 | 1,429.00 | 1,432.00 | 1,432.00 | -1.85% | 5,500 |
| Sep 10, 2026 | 1,450.00 | 1,467.00 | 1,449.00 | 1,459.00 | 1,459.00 | 0.41% | 6,300 |
| Sep 9, 2026 | 1,463.00 | 1,463.00 | 1,441.00 | 1,453.00 | 1,453.00 | -1.76% | 8,000 |
| Sep 8, 2026 | 1,422.00 | 1,484.00 | 1,422.00 | 1,479.00 | 1,479.00 | 2.71% | 30,900 |
| Sep 7, 2026 | 1,437.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,440.00 | 0.21% | 8,500 |
| Sep 4, 2026 | 1,439.00 | 1,450.00 | 1,435.00 | 1,437.00 | 1,437.00 | 1.27% | 12,900 |
| Sep 3, 2026 | 1,408.00 | 1,438.00 | 1,402.00 | 1,419.00 | 1,419.00 | 0.78% | 10,100 |
| 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 |