CINC Corp. (TYO:4378)
Japan · Delayed Price · Currency is JPY 587.00
-6.00 (-1.01%)
Aug 29, 2025, 2:48 PM JST
CINC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 593.00 | 593.00 | 592.00 | 592.00 | - | -0.17% | 300 |
| Aug 28, 2025 | 593.00 | 613.00 | 593.00 | 593.00 | 593.00 | -0.67% | 1,400 |
| Aug 27, 2025 | 600.00 | 601.00 | 592.00 | 597.00 | 597.00 | -1.32% | 6,600 |
| Aug 26, 2025 | 605.00 | 615.00 | 602.00 | 605.00 | 605.00 | - | 3,700 |
| Aug 25, 2025 | 595.00 | 618.00 | 595.00 | 605.00 | 605.00 | 1.17% | 11,000 |
| Aug 22, 2025 | 593.00 | 598.00 | 591.00 | 598.00 | 598.00 | 0.84% | 9,000 |
| Aug 21, 2025 | 592.00 | 593.00 | 585.00 | 593.00 | 593.00 | 0.34% | 8,100 |
| Aug 20, 2025 | 585.00 | 597.00 | 584.00 | 591.00 | 591.00 | 1.03% | 5,000 |
| Aug 19, 2025 | 584.00 | 587.00 | 582.00 | 585.00 | 585.00 | -0.34% | 2,500 |
| Aug 18, 2025 | 578.00 | 587.00 | 578.00 | 587.00 | 587.00 | 1.91% | 4,100 |
| Aug 15, 2025 | 571.00 | 580.00 | 570.00 | 576.00 | 576.00 | 1.05% | 5,000 |
| Aug 14, 2025 | 569.00 | 570.00 | 569.00 | 570.00 | 570.00 | 0.53% | 4,300 |
| Aug 13, 2025 | 568.00 | 573.00 | 566.00 | 567.00 | 567.00 | -0.18% | 2,800 |
| Aug 12, 2025 | 575.00 | 575.00 | 567.00 | 568.00 | 568.00 | -1.56% | 7,100 |
| Aug 8, 2025 | 575.00 | 577.00 | 571.00 | 577.00 | 577.00 | -0.52% | 5,300 |
| Aug 7, 2025 | 577.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 5,000 |
| Aug 6, 2025 | 580.00 | 580.00 | 577.00 | 580.00 | 580.00 | - | 2,800 |
| Aug 5, 2025 | 582.00 | 582.00 | 579.00 | 580.00 | 580.00 | -0.51% | 4,700 |
| Aug 4, 2025 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 0.87% | 2,500 |
| Aug 1, 2025 | 577.00 | 582.00 | 577.00 | 578.00 | 578.00 | -1.03% | 1,300 |
| Jul 31, 2025 | 578.00 | 585.00 | 578.00 | 584.00 | 584.00 | -0.17% | 1,600 |
| Jul 30, 2025 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | -1.02% | 2,300 |
| Jul 29, 2025 | 591.00 | 591.00 | 584.00 | 591.00 | 591.00 | -0.17% | 1,000 |
| Jul 28, 2025 | 580.00 | 594.00 | 580.00 | 592.00 | 592.00 | 1.20% | 3,100 |
| Jul 25, 2025 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.92% | 7,100 |
| Jul 24, 2025 | 575.00 | 592.00 | 571.00 | 574.00 | 574.00 | -0.17% | 2,900 |
| Jul 23, 2025 | 582.00 | 584.00 | 570.00 | 575.00 | 575.00 | - | 18,000 |
| Jul 22, 2025 | 575.00 | 580.00 | 573.00 | 575.00 | 575.00 | - | 2,100 |
| Jul 18, 2025 | 582.00 | 585.00 | 572.00 | 575.00 | 575.00 | -1.88% | 4,700 |
| Jul 17, 2025 | 583.00 | 586.00 | 581.00 | 586.00 | 586.00 | 0.34% | 700 |
| Jul 16, 2025 | 583.00 | 594.00 | 583.00 | 584.00 | 584.00 | 0.17% | 2,600 |
| Jul 15, 2025 | 597.00 | 602.00 | 583.00 | 583.00 | 583.00 | -3.00% | 2,200 |
| Jul 14, 2025 | 610.00 | 610.00 | 590.00 | 601.00 | 601.00 | -1.48% | 8,500 |
| Jul 11, 2025 | 598.00 | 614.00 | 595.00 | 610.00 | 610.00 | 0.49% | 8,100 |
| Jul 10, 2025 | 576.00 | 613.00 | 576.00 | 607.00 | 607.00 | 5.02% | 18,400 |
| Jul 9, 2025 | 580.00 | 584.00 | 578.00 | 578.00 | 578.00 | -0.34% | 2,400 |
| Jul 8, 2025 | 582.00 | 588.00 | 578.00 | 580.00 | 580.00 | -1.19% | 4,200 |
| Jul 7, 2025 | 574.00 | 587.00 | 574.00 | 587.00 | 587.00 | 1.56% | 5,600 |
| Jul 4, 2025 | 573.00 | 581.00 | 572.00 | 578.00 | 578.00 | 0.35% | 4,600 |
| Jul 3, 2025 | 590.00 | 591.00 | 573.00 | 576.00 | 576.00 | -0.69% | 7,600 |
| Jul 2, 2025 | 588.00 | 589.00 | 580.00 | 580.00 | 580.00 | -2.68% | 9,500 |
| Jul 1, 2025 | 596.00 | 599.00 | 588.00 | 596.00 | 596.00 | -0.50% | 3,500 |
| Jun 30, 2025 | 584.00 | 607.00 | 584.00 | 599.00 | 599.00 | 2.57% | 8,900 |
| Jun 27, 2025 | 593.00 | 602.00 | 584.00 | 584.00 | 584.00 | -3.15% | 11,100 |
| Jun 26, 2025 | 596.00 | 603.00 | 590.00 | 603.00 | 603.00 | 2.90% | 8,700 |
| Jun 25, 2025 | 613.00 | 613.00 | 586.00 | 586.00 | 586.00 | -3.78% | 10,600 |
| Jun 24, 2025 | 595.00 | 609.00 | 594.00 | 609.00 | 609.00 | 2.87% | 8,600 |
| Jun 23, 2025 | 593.00 | 596.00 | 589.00 | 592.00 | 592.00 | -1.17% | 7,300 |
| Jun 20, 2025 | 614.00 | 615.00 | 599.00 | 599.00 | 599.00 | -2.44% | 15,000 |
| Jun 19, 2025 | 612.00 | 665.00 | 604.00 | 614.00 | 614.00 | -0.16% | 71,900 |