Core Concept Technologies Inc. (TYO:4371)
Japan · Delayed Price · Currency is JPY 1,318.00
-40.00 (-2.95%)
Jun 4, 2026, 3:30 PM JST
Core Concept Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,358.00 | 1,368.00 | 1,309.00 | 1,318.00 | 1,318.00 | -2.95% | 55,400 |
| Jun 3, 2026 | 1,443.00 | 1,443.00 | 1,358.00 | 1,358.00 | 1,358.00 | -5.43% | 108,400 |
| Jun 2, 2026 | 1,482.00 | 1,482.00 | 1,382.00 | 1,436.00 | 1,436.00 | -3.10% | 101,000 |
| Jun 1, 2026 | 1,431.00 | 1,482.00 | 1,430.00 | 1,482.00 | 1,482.00 | 3.78% | 106,600 |
| May 29, 2026 | 1,365.00 | 1,428.00 | 1,365.00 | 1,428.00 | 1,428.00 | 2.37% | 64,500 |
| May 28, 2026 | 1,337.00 | 1,408.00 | 1,331.00 | 1,395.00 | 1,395.00 | 3.64% | 116,000 |
| May 27, 2026 | 1,335.00 | 1,390.00 | 1,313.00 | 1,346.00 | 1,346.00 | 4.10% | 105,600 |
| May 26, 2026 | 1,324.00 | 1,344.00 | 1,280.00 | 1,293.00 | 1,293.00 | 2.21% | 67,700 |
| May 25, 2026 | 1,259.00 | 1,305.00 | 1,246.00 | 1,265.00 | 1,265.00 | 0.96% | 35,300 |
| May 22, 2026 | 1,241.00 | 1,253.00 | 1,219.00 | 1,253.00 | 1,253.00 | 0.40% | 39,200 |
| May 21, 2026 | 1,237.00 | 1,251.00 | 1,226.00 | 1,248.00 | 1,248.00 | 1.05% | 23,400 |
| May 20, 2026 | 1,293.00 | 1,293.00 | 1,220.00 | 1,235.00 | 1,235.00 | -4.63% | 44,900 |
| May 19, 2026 | 1,292.00 | 1,295.00 | 1,257.00 | 1,295.00 | 1,295.00 | 0.39% | 38,800 |
| May 18, 2026 | 1,279.00 | 1,333.00 | 1,213.00 | 1,290.00 | 1,290.00 | 1.49% | 133,700 |
| May 15, 2026 | 1,365.00 | 1,368.00 | 1,250.00 | 1,271.00 | 1,271.00 | -9.79% | 139,300 |
| May 14, 2026 | 1,400.00 | 1,427.00 | 1,394.00 | 1,409.00 | 1,409.00 | 3.53% | 71,200 |
| May 13, 2026 | 1,400.00 | 1,404.00 | 1,361.00 | 1,361.00 | 1,361.00 | -3.41% | 67,800 |
| May 12, 2026 | 1,401.00 | 1,419.00 | 1,397.00 | 1,409.00 | 1,409.00 | -0.35% | 49,700 |
| May 11, 2026 | 1,405.00 | 1,432.00 | 1,400.00 | 1,414.00 | 1,414.00 | 1.73% | 86,500 |
| May 8, 2026 | 1,320.00 | 1,406.00 | 1,300.00 | 1,390.00 | 1,390.00 | 7.01% | 144,100 |
| May 7, 2026 | 1,329.00 | 1,339.00 | 1,298.00 | 1,299.00 | 1,299.00 | -2.26% | 77,200 |
| May 1, 2026 | 1,362.00 | 1,374.00 | 1,323.00 | 1,329.00 | 1,329.00 | -3.49% | 68,100 |
| Apr 30, 2026 | 1,370.00 | 1,387.00 | 1,362.00 | 1,377.00 | 1,377.00 | -0.29% | 44,800 |
| Apr 28, 2026 | 1,400.00 | 1,405.00 | 1,363.00 | 1,381.00 | 1,381.00 | -1.43% | 89,000 |
| Apr 27, 2026 | 1,425.00 | 1,432.00 | 1,397.00 | 1,401.00 | 1,401.00 | -1.48% | 92,500 |
| Apr 24, 2026 | 1,397.00 | 1,443.00 | 1,384.00 | 1,422.00 | 1,422.00 | 1.79% | 154,500 |
| Apr 23, 2026 | 1,407.00 | 1,430.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.50% | 116,200 |
| Apr 22, 2026 | 1,379.00 | 1,408.00 | 1,376.00 | 1,404.00 | 1,404.00 | 1.01% | 161,000 |
| Apr 21, 2026 | 1,400.00 | 1,417.00 | 1,376.00 | 1,390.00 | 1,390.00 | -0.71% | 249,200 |
| Apr 20, 2026 | 1,162.00 | 1,414.00 | 1,159.00 | 1,400.00 | 1,400.00 | 22.27% | 1,559,300 |
| Apr 17, 2026 | 1,199.00 | 1,280.00 | 1,128.00 | 1,145.00 | 1,145.00 | -0.26% | 832,000 |
| Apr 16, 2026 | 1,239.00 | 1,239.00 | 1,134.00 | 1,148.00 | 1,148.00 | -8.38% | 454,400 |
| Apr 15, 2026 | 1,208.00 | 1,350.00 | 1,201.00 | 1,253.00 | 1,253.00 | 19.33% | 1,265,800 |
| Apr 14, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 16.67% | 7,900 |
| Apr 13, 2026 | 909.00 | 919.00 | 893.00 | 900.00 | 900.00 | -0.77% | 120,000 |
| Apr 10, 2026 | 931.00 | 932.00 | 907.00 | 907.00 | 907.00 | -2.47% | 60,800 |
| Apr 9, 2026 | 960.00 | 960.00 | 923.00 | 930.00 | 930.00 | -2.82% | 76,900 |
| Apr 8, 2026 | 936.00 | 958.00 | 936.00 | 957.00 | 957.00 | 2.68% | 74,200 |
| Apr 7, 2026 | 942.00 | 954.00 | 926.00 | 932.00 | 932.00 | -0.75% | 73,700 |
| Apr 6, 2026 | 935.00 | 940.00 | 924.00 | 939.00 | 939.00 | -0.42% | 83,900 |
| Apr 3, 2026 | 928.00 | 958.00 | 928.00 | 943.00 | 943.00 | 2.28% | 46,800 |
| Apr 2, 2026 | 942.00 | 944.00 | 914.00 | 922.00 | 922.00 | -1.39% | 68,900 |
| Apr 1, 2026 | 947.00 | 949.00 | 930.00 | 935.00 | 935.00 | 1.52% | 51,900 |
| Mar 31, 2026 | 937.00 | 940.00 | 921.00 | 921.00 | 921.00 | -2.23% | 59,300 |
| Mar 30, 2026 | 983.00 | 983.00 | 937.00 | 942.00 | 942.00 | -5.61% | 115,800 |
| Mar 27, 2026 | 973.00 | 1,000.00 | 973.00 | 998.00 | 998.00 | 1.73% | 32,500 |
| Mar 26, 2026 | 993.00 | 993.00 | 976.00 | 981.00 | 981.00 | -1.31% | 25,000 |
| Mar 25, 2026 | 991.00 | 1,004.00 | 990.00 | 994.00 | 994.00 | 1.12% | 33,200 |
| Mar 24, 2026 | 970.00 | 987.00 | 970.00 | 983.00 | 983.00 | 2.18% | 38,200 |
| Mar 23, 2026 | 979.00 | 979.00 | 949.00 | 962.00 | 962.00 | -2.34% | 59,500 |