Core Concept Technologies Inc. (TYO:4371)
Japan · Delayed Price · Currency is JPY 1,498.00
+45.00 (3.10%)
Nov 5, 2026, 9:07 AM JST
Core Concept Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,483.00 | 1,516.00 | 1,483.00 | 1,498.00 | 1,498.00 | 3.10% | 12,800 |
| Nov 4, 2026 | 1,504.00 | 1,521.00 | 1,445.00 | 1,453.00 | 1,453.00 | -1.82% | 12,100 |
| Nov 2, 2026 | 1,455.00 | 1,507.00 | 1,446.00 | 1,480.00 | 1,480.00 | - | 19,800 |
| Oct 30, 2026 | 1,462.00 | 1,507.00 | 1,462.00 | 1,480.00 | 1,480.00 | 1.37% | 10,500 |
| Oct 29, 2026 | 1,485.00 | 1,522.00 | 1,459.00 | 1,460.00 | 1,460.00 | -2.73% | 17,000 |
| Oct 28, 2026 | 1,564.00 | 1,568.00 | 1,500.00 | 1,501.00 | 1,501.00 | -3.47% | 19,100 |
| Oct 27, 2026 | 1,590.00 | 1,590.00 | 1,543.00 | 1,555.00 | 1,555.00 | -1.02% | 7,600 |
| Oct 26, 2026 | 1,592.00 | 1,592.00 | 1,550.00 | 1,571.00 | 1,571.00 | -1.32% | 10,000 |
| Oct 23, 2026 | 1,546.00 | 1,600.00 | 1,531.00 | 1,592.00 | 1,592.00 | 1.92% | 32,800 |
| Oct 22, 2026 | 1,564.00 | 1,581.00 | 1,544.00 | 1,562.00 | 1,562.00 | 0.77% | 10,800 |
| Oct 21, 2026 | 1,551.00 | 1,571.00 | 1,535.00 | 1,550.00 | 1,550.00 | -0.06% | 19,900 |
| Oct 20, 2026 | 1,600.00 | 1,600.00 | 1,549.00 | 1,551.00 | 1,551.00 | -3.06% | 9,400 |
| Oct 19, 2026 | 1,580.00 | 1,618.00 | 1,550.00 | 1,600.00 | 1,600.00 | 2.11% | 10,000 |
| Oct 16, 2026 | 1,550.00 | 1,591.00 | 1,550.00 | 1,567.00 | 1,567.00 | 1.10% | 8,800 |
| Oct 15, 2026 | 1,553.00 | 1,588.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.90% | 14,200 |
| Oct 14, 2026 | 1,598.00 | 1,598.00 | 1,541.00 | 1,564.00 | 1,564.00 | -2.62% | 16,300 |
| 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% | 11,900 |
| 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 |