CINC Corp. (TYO:4378)
Japan · Delayed Price · Currency is JPY 505.00
+6.00 (1.20%)
At close: Jan 23, 2026
CINC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 522.00 | 524.00 | 515.00 | 515.00 | 515.00 | -0.19% | 1,500 |
| Nov 28, 2025 | 519.00 | 519.00 | 516.00 | 516.00 | 516.00 | -1.71% | 300 |
| Nov 27, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 100 |
| Nov 26, 2025 | 531.00 | 531.00 | 525.00 | 525.00 | 525.00 | 1.74% | 2,000 |
| Nov 25, 2025 | 519.00 | 535.00 | 516.00 | 516.00 | 516.00 | - | 2,200 |
| Nov 21, 2025 | 517.00 | 517.00 | 514.00 | 516.00 | 516.00 | -0.19% | 1,100 |
| Nov 20, 2025 | 516.00 | 525.00 | 516.00 | 517.00 | 517.00 | 0.78% | 1,900 |
| Nov 19, 2025 | 523.00 | 523.00 | 513.00 | 513.00 | 513.00 | -0.39% | 3,300 |
| Nov 18, 2025 | 519.00 | 519.00 | 514.00 | 515.00 | 515.00 | -1.53% | 1,700 |
| Nov 17, 2025 | 514.00 | 523.00 | 514.00 | 523.00 | 523.00 | 1.75% | 900 |
| Nov 14, 2025 | 520.00 | 520.00 | 512.00 | 514.00 | 514.00 | -1.15% | 5,000 |
| Nov 13, 2025 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | - | 500 |
| Nov 12, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 0.58% | 200 |
| Nov 11, 2025 | 515.00 | 517.00 | 515.00 | 517.00 | 517.00 | -0.39% | 500 |
| Nov 10, 2025 | 519.00 | 519.00 | 515.00 | 519.00 | 519.00 | 1.76% | 1,000 |