CINC Corp. (TYO:4378)
Japan · Delayed Price · Currency is JPY 460.00
+3.00 (0.66%)
Apr 1, 2026, 11:03 AM JST
CINC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 457.00 | 460.00 | 455.00 | 460.00 | - | 0.66% | 2,000 |
| Mar 31, 2026 | 461.00 | 461.00 | 457.00 | 457.00 | 457.00 | -0.22% | 300 |
| Mar 30, 2026 | 457.00 | 458.00 | 457.00 | 458.00 | 458.00 | 0.44% | 1,200 |
| Mar 27, 2026 | 475.00 | 475.00 | 452.00 | 456.00 | 456.00 | -2.36% | 10,600 |
| Mar 26, 2026 | 478.00 | 478.00 | 467.00 | 467.00 | 467.00 | -2.30% | 1,000 |
| Mar 25, 2026 | 469.00 | 478.00 | 466.00 | 478.00 | 478.00 | 2.14% | 1,700 |
| Mar 24, 2026 | 473.00 | 473.00 | 468.00 | 468.00 | 468.00 | -2.70% | 16,900 |
| Mar 23, 2026 | 474.00 | 481.00 | 474.00 | 481.00 | 481.00 | 1.05% | 600 |
| Mar 19, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.63% | 200 |
| Mar 18, 2026 | 474.00 | 477.00 | 473.00 | 473.00 | 473.00 | -1.05% | 1,400 |
| Mar 17, 2026 | 476.00 | 484.00 | 476.00 | 478.00 | 478.00 | 1.27% | 6,700 |
| Mar 16, 2026 | 475.00 | 480.00 | 472.00 | 472.00 | 472.00 | -0.63% | 3,400 |
| Mar 13, 2026 | 493.00 | 493.00 | 475.00 | 475.00 | 475.00 | -2.46% | 4,000 |
| Mar 12, 2026 | 485.00 | 495.00 | 484.00 | 487.00 | 487.00 | - | 2,700 |
| Mar 11, 2026 | 496.00 | 496.00 | 487.00 | 487.00 | 487.00 | -0.81% | 2,000 |
| Mar 10, 2026 | 483.00 | 491.00 | 483.00 | 491.00 | 491.00 | 1.66% | 900 |
| Mar 9, 2026 | 496.00 | 496.00 | 483.00 | 483.00 | 483.00 | -2.42% | 2,200 |
| Mar 6, 2026 | 489.00 | 495.00 | 475.00 | 495.00 | 495.00 | 0.20% | 1,700 |
| Mar 5, 2026 | 484.00 | 494.00 | 476.00 | 494.00 | 494.00 | 3.35% | 9,100 |
| Mar 4, 2026 | 480.00 | 483.00 | 475.00 | 478.00 | 478.00 | -1.24% | 5,800 |
| Mar 3, 2026 | 492.00 | 492.00 | 483.00 | 484.00 | 484.00 | -0.62% | 2,300 |
| Mar 2, 2026 | 482.00 | 487.00 | 481.00 | 487.00 | 487.00 | 1.67% | 2,900 |
| Feb 27, 2026 | 489.00 | 489.00 | 479.00 | 479.00 | 479.00 | -0.42% | 2,800 |
| Feb 26, 2026 | 488.00 | 489.00 | 481.00 | 481.00 | 481.00 | -0.21% | 4,200 |
| Feb 25, 2026 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | -0.21% | 1,500 |
| Feb 24, 2026 | 491.00 | 491.00 | 483.00 | 483.00 | 483.00 | - | 200 |
| Feb 20, 2026 | 485.00 | 485.00 | 483.00 | 483.00 | 483.00 | -0.21% | 2,400 |
| Feb 19, 2026 | 485.00 | 492.00 | 484.00 | 484.00 | 484.00 | -0.21% | 2,100 |
| Feb 18, 2026 | 485.00 | 488.00 | 485.00 | 485.00 | 485.00 | - | 500 |
| Feb 17, 2026 | 484.00 | 485.00 | 484.00 | 485.00 | 485.00 | 0.21% | 600 |
| 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 |