CINC Corp. (TYO:4378)
Japan · Delayed Price · Currency is JPY 485.00
+1.00 (0.21%)
Feb 17, 2026, 10:49 AM JST
CINC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 491.00 | 491.00 | 484.00 | 484.00 | 484.00 | -2.02% | 5,900 |
| Feb 13, 2026 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | -0.20% | 300 |
| Feb 12, 2026 | 501.00 | 501.00 | 494.00 | 495.00 | 495.00 | -1.00% | 2,000 |
| Feb 10, 2026 | 493.00 | 500.00 | 491.00 | 500.00 | 500.00 | 1.42% | 2,600 |
| Feb 9, 2026 | 493.00 | 500.00 | 493.00 | 493.00 | 493.00 | -1.40% | 2,000 |
| Feb 6, 2026 | 493.00 | 500.00 | 491.00 | 500.00 | 500.00 | 1.21% | 1,000 |
| Feb 5, 2026 | 491.00 | 494.00 | 491.00 | 494.00 | 494.00 | 0.20% | 700 |
| Feb 4, 2026 | 492.00 | 493.00 | 492.00 | 493.00 | 493.00 | 0.20% | 800 |
| Feb 3, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.20% | 100 |
| Feb 2, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - | 1,200 |
| Jan 30, 2026 | 495.00 | 495.00 | 491.00 | 491.00 | 491.00 | -0.81% | 200 |
| Jan 29, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.61% | 100 |
| Jan 28, 2026 | 491.00 | 492.00 | 491.00 | 492.00 | 492.00 | 0.20% | 700 |
| Jan 27, 2026 | 493.00 | 493.00 | 491.00 | 491.00 | 491.00 | -1.01% | 1,000 |
| Jan 26, 2026 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | -1.78% | 700 |
| Jan 23, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.20% | 800 |
| Jan 22, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.40% | 500 |
| Jan 21, 2026 | 503.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.40% | 600 |
| Jan 20, 2026 | 503.00 | 506.00 | 502.00 | 503.00 | 503.00 | - | 800 |
| Jan 19, 2026 | 513.00 | 513.00 | 503.00 | 503.00 | 503.00 | -1.76% | 500 |
| Jan 16, 2026 | 505.00 | 512.00 | 505.00 | 512.00 | 512.00 | 0.39% | 500 |
| Jan 15, 2026 | 505.00 | 510.00 | 502.00 | 510.00 | 510.00 | 0.99% | 300 |
| Jan 14, 2026 | 502.00 | 505.00 | 502.00 | 505.00 | 505.00 | 0.60% | 300 |
| Jan 13, 2026 | 500.00 | 525.00 | 498.00 | 502.00 | 502.00 | 1.01% | 5,800 |
| Jan 9, 2026 | 503.00 | 503.00 | 494.00 | 497.00 | 497.00 | -1.19% | 1,600 |
| Jan 8, 2026 | 499.00 | 505.00 | 499.00 | 503.00 | 503.00 | 2.44% | 4,400 |
| Jan 7, 2026 | 489.00 | 491.00 | 487.00 | 491.00 | 491.00 | 0.61% | 800 |
| Jan 6, 2026 | 493.00 | 493.00 | 488.00 | 488.00 | 488.00 | -1.01% | 1,400 |
| Jan 5, 2026 | 497.00 | 497.00 | 493.00 | 493.00 | 493.00 | -0.80% | 2,300 |
| Dec 30, 2025 | 492.00 | 497.00 | 492.00 | 497.00 | 497.00 | 0.40% | 1,900 |
| Dec 29, 2025 | 484.00 | 495.00 | 484.00 | 495.00 | 495.00 | 2.48% | 2,100 |
| Dec 26, 2025 | 487.00 | 487.00 | 482.00 | 483.00 | 483.00 | -1.43% | 3,900 |
| Dec 25, 2025 | 490.00 | 490.00 | 486.00 | 490.00 | 490.00 | -0.61% | 7,300 |
| Dec 24, 2025 | 483.00 | 493.00 | 481.00 | 493.00 | 493.00 | 2.07% | 1,400 |
| Dec 23, 2025 | 479.00 | 485.00 | 479.00 | 483.00 | 483.00 | 0.63% | 5,000 |
| Dec 22, 2025 | 495.00 | 495.00 | 480.00 | 480.00 | 480.00 | -0.21% | 5,100 |
| Dec 19, 2025 | 485.00 | 485.00 | 480.00 | 481.00 | 481.00 | -1.23% | 1,800 |
| Dec 18, 2025 | 494.00 | 494.00 | 480.00 | 487.00 | 487.00 | -0.20% | 3,900 |
| Dec 17, 2025 | 491.00 | 491.00 | 488.00 | 488.00 | 488.00 | -1.21% | 5,200 |
| Dec 16, 2025 | 495.00 | 500.00 | 494.00 | 494.00 | 494.00 | -1.00% | 2,800 |
| Dec 15, 2025 | 500.00 | 500.00 | 492.00 | 499.00 | 499.00 | -0.20% | 7,400 |
| Dec 12, 2025 | 503.00 | 508.00 | 500.00 | 500.00 | 500.00 | -1.19% | 2,700 |
| Dec 11, 2025 | 505.00 | 506.00 | 505.00 | 506.00 | 506.00 | 1.00% | 1,600 |
| Dec 10, 2025 | 507.00 | 510.00 | 500.00 | 501.00 | 501.00 | -1.38% | 12,100 |
| Dec 9, 2025 | 510.00 | 513.00 | 508.00 | 508.00 | 508.00 | -0.20% | 2,200 |
| Dec 8, 2025 | 510.00 | 512.00 | 508.00 | 509.00 | 509.00 | - | 3,100 |
| Dec 5, 2025 | 515.00 | 515.00 | 509.00 | 509.00 | 509.00 | -0.59% | 5,200 |
| Dec 4, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -0.19% | 100 |
| Dec 3, 2025 | 516.00 | 516.00 | 513.00 | 513.00 | 513.00 | -0.77% | 4,600 |
| Dec 2, 2025 | 518.00 | 518.00 | 513.00 | 517.00 | 517.00 | 0.39% | 1,300 |