CINC Corp. (TYO:4378)
Japan · Delayed Price · Currency is JPY 457.00
+1.00 (0.22%)
Oct 9, 2026, 3:30 PM JST
CINC Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 456.00 | 461.00 | 456.00 | 457.00 | 457.00 | 0.22% | 5,400 |
| Oct 8, 2026 | 459.00 | 460.00 | 456.00 | 456.00 | 456.00 | -0.65% | 5,100 |
| Oct 7, 2026 | 463.00 | 464.00 | 457.00 | 459.00 | 459.00 | -0.43% | 17,500 |
| Oct 6, 2026 | 463.00 | 465.00 | 461.00 | 461.00 | 461.00 | -0.65% | 7,100 |
| Oct 5, 2026 | 466.00 | 466.00 | 461.00 | 464.00 | 464.00 | -0.22% | 7,100 |
| Oct 2, 2026 | 465.00 | 466.00 | 465.00 | 465.00 | 465.00 | - | 4,500 |
| Oct 1, 2026 | 467.00 | 468.00 | 465.00 | 465.00 | 465.00 | -0.43% | 3,500 |
| Sep 30, 2026 | 467.00 | 469.00 | 467.00 | 467.00 | 467.00 | -0.21% | 2,400 |
| Sep 29, 2026 | 469.00 | 470.00 | 468.00 | 468.00 | 468.00 | - | 2,200 |
| Sep 28, 2026 | 477.00 | 477.00 | 468.00 | 468.00 | 468.00 | -1.47% | 8,000 |
| Sep 25, 2026 | 479.00 | 479.00 | 475.00 | 475.00 | 475.00 | -0.84% | 2,000 |
| Sep 24, 2026 | 478.00 | 484.00 | 474.00 | 479.00 | 479.00 | 1.27% | 5,500 |
| Sep 18, 2026 | 473.00 | 479.00 | 473.00 | 473.00 | 473.00 | 0.64% | 7,500 |
| Sep 17, 2026 | 468.00 | 472.00 | 465.00 | 470.00 | 470.00 | 1.08% | 2,800 |
| Sep 16, 2026 | 468.00 | 474.00 | 464.00 | 465.00 | 465.00 | 0.22% | 10,400 |
| Sep 15, 2026 | 465.00 | 470.00 | 464.00 | 464.00 | 464.00 | 0.43% | 24,500 |
| Sep 14, 2026 | 495.00 | 495.00 | 458.00 | 462.00 | 462.00 | -9.77% | 92,200 |
| Sep 11, 2026 | 515.00 | 532.00 | 511.00 | 512.00 | 512.00 | -1.92% | 45,700 |
| Sep 10, 2026 | 523.00 | 530.00 | 512.00 | 522.00 | 522.00 | -0.76% | 42,000 |
| Sep 9, 2026 | 536.00 | 536.00 | 522.00 | 526.00 | 526.00 | -2.23% | 10,400 |
| Sep 8, 2026 | 543.00 | 543.00 | 533.00 | 538.00 | 538.00 | -0.37% | 5,300 |
| Sep 7, 2026 | 539.00 | 540.00 | 529.00 | 540.00 | 540.00 | 0.75% | 10,300 |
| Sep 4, 2026 | 536.00 | 540.00 | 528.00 | 536.00 | 536.00 | 0.37% | 7,700 |
| Sep 3, 2026 | 529.00 | 539.00 | 523.00 | 534.00 | 534.00 | 0.38% | 23,700 |
| Sep 2, 2026 | 552.00 | 559.00 | 532.00 | 532.00 | 532.00 | -3.62% | 22,800 |
| Sep 1, 2026 | 544.00 | 553.00 | 539.00 | 552.00 | 552.00 | 0.91% | 13,200 |
| Aug 31, 2026 | 532.00 | 547.00 | 528.00 | 547.00 | 547.00 | 2.43% | 22,900 |
| Aug 28, 2026 | 530.00 | 535.00 | 521.00 | 534.00 | 534.00 | 0.56% | 8,300 |
| Aug 27, 2026 | 520.00 | 538.00 | 516.00 | 531.00 | 531.00 | 2.51% | 15,800 |
| Aug 26, 2026 | 514.00 | 523.00 | 503.00 | 518.00 | 518.00 | -0.19% | 8,100 |
| Aug 25, 2026 | 524.00 | 530.00 | 507.00 | 519.00 | 519.00 | -0.76% | 18,800 |
| Aug 24, 2026 | 500.00 | 534.00 | 491.00 | 523.00 | 523.00 | 4.60% | 40,900 |
| Aug 21, 2026 | 498.00 | 500.00 | 488.00 | 500.00 | 500.00 | -0.40% | 6,700 |
| Aug 20, 2026 | 500.00 | 502.00 | 497.00 | 502.00 | 502.00 | 0.20% | 2,400 |
| Aug 19, 2026 | 499.00 | 501.00 | 490.00 | 501.00 | 501.00 | -0.40% | 9,500 |
| Aug 18, 2026 | 517.00 | 517.00 | 498.00 | 503.00 | 503.00 | -2.52% | 36,000 |
| Aug 17, 2026 | 496.00 | 522.00 | 492.00 | 516.00 | 516.00 | 3.82% | 18,600 |
| Aug 14, 2026 | 493.00 | 498.00 | 482.00 | 497.00 | 497.00 | 0.81% | 3,200 |
| Aug 13, 2026 | 483.00 | 493.00 | 476.00 | 493.00 | 493.00 | 2.07% | 10,300 |
| Aug 12, 2026 | 488.00 | 488.00 | 474.00 | 483.00 | 483.00 | -1.02% | 10,000 |
| Aug 10, 2026 | 465.00 | 489.00 | 460.00 | 488.00 | 488.00 | 6.78% | 13,200 |
| Aug 7, 2026 | 456.00 | 464.00 | 456.00 | 457.00 | 457.00 | -1.08% | 10,900 |
| Aug 6, 2026 | 471.00 | 479.00 | 459.00 | 462.00 | 462.00 | -1.70% | 11,200 |
| Aug 5, 2026 | 479.00 | 479.00 | 470.00 | 470.00 | 470.00 | -0.21% | 3,800 |
| Aug 4, 2026 | 473.00 | 476.00 | 467.00 | 471.00 | 471.00 | -0.42% | 3,600 |
| Aug 3, 2026 | 482.00 | 482.00 | 459.00 | 473.00 | 473.00 | -0.84% | 9,400 |
| Jul 31, 2026 | 462.00 | 483.00 | 462.00 | 477.00 | 477.00 | 3.47% | 10,800 |
| Jul 30, 2026 | 465.00 | 478.00 | 459.00 | 461.00 | 461.00 | -0.22% | 8,900 |
| Jul 29, 2026 | 461.00 | 479.00 | 457.00 | 462.00 | 462.00 | 0.43% | 22,000 |
| Jul 28, 2026 | 479.00 | 479.00 | 457.00 | 460.00 | 460.00 | -3.97% | 37,000 |