CINC Corp. (TYO:4378)
Japan · Delayed Price · Currency is JPY 518.00
-1.00 (-0.19%)
Aug 26, 2026, 3:24 PM JST
CINC Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 514.00 | 523.00 | 503.00 | 511.00 | - | -1.54% | 5,900 |
| 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 |
| Jul 27, 2026 | 476.00 | 490.00 | 471.00 | 479.00 | 479.00 | 0.63% | 19,400 |
| Jul 24, 2026 | 476.00 | 477.00 | 464.00 | 476.00 | 476.00 | - | 14,100 |
| Jul 23, 2026 | 474.00 | 485.00 | 472.00 | 476.00 | 476.00 | 0.85% | 12,900 |
| Jul 22, 2026 | 474.00 | 482.00 | 469.00 | 472.00 | 472.00 | -0.42% | 14,500 |
| Jul 21, 2026 | 461.00 | 475.00 | 461.00 | 474.00 | 474.00 | 3.27% | 22,000 |
| Jul 17, 2026 | 520.00 | 539.00 | 456.00 | 459.00 | 459.00 | -12.07% | 174,800 |
| Jul 16, 2026 | 538.00 | 544.00 | 520.00 | 522.00 | 522.00 | -4.04% | 27,500 |
| Jul 15, 2026 | 530.00 | 545.00 | 518.00 | 544.00 | 544.00 | 2.45% | 42,300 |
| Jul 14, 2026 | 520.00 | 535.00 | 520.00 | 531.00 | 531.00 | 1.34% | 41,000 |
| Jul 13, 2026 | 533.00 | 537.00 | 520.00 | 524.00 | 524.00 | -2.42% | 55,400 |
| Jul 10, 2026 | 520.00 | 537.00 | 519.00 | 537.00 | 537.00 | 3.47% | 41,200 |
| Jul 9, 2026 | 522.00 | 527.00 | 519.00 | 519.00 | 519.00 | -0.38% | 12,700 |
| Jul 8, 2026 | 529.00 | 533.00 | 519.00 | 521.00 | 521.00 | -1.70% | 38,100 |
| Jul 7, 2026 | 526.00 | 531.00 | 521.00 | 530.00 | 530.00 | 0.95% | 23,700 |
| Jul 6, 2026 | 535.00 | 535.00 | 519.00 | 525.00 | 525.00 | -1.32% | 69,000 |
| Jul 3, 2026 | 550.00 | 561.00 | 531.00 | 532.00 | 532.00 | -7.48% | 144,700 |
| Jul 2, 2026 | 533.00 | 585.00 | 533.00 | 575.00 | 575.00 | 7.28% | 170,100 |
| Jul 1, 2026 | 537.00 | 552.00 | 534.00 | 536.00 | 536.00 | - | 44,400 |
| Jun 30, 2026 | 527.00 | 547.00 | 527.00 | 536.00 | 536.00 | 2.88% | 77,800 |
| Jun 29, 2026 | 548.00 | 548.00 | 517.00 | 521.00 | 521.00 | -3.16% | 84,300 |
| Jun 26, 2026 | 552.00 | 557.00 | 533.00 | 538.00 | 538.00 | -5.28% | 65,800 |
| Jun 25, 2026 | 549.00 | 580.00 | 541.00 | 568.00 | 568.00 | 3.27% | 53,500 |
| Jun 24, 2026 | 570.00 | 585.00 | 540.00 | 550.00 | 550.00 | -0.18% | 88,400 |
| Jun 23, 2026 | 563.00 | 575.00 | 551.00 | 551.00 | 551.00 | -3.33% | 81,300 |
| Jun 22, 2026 | 563.00 | 606.00 | 557.00 | 570.00 | 570.00 | 1.06% | 162,500 |
| Jun 19, 2026 | 648.00 | 651.00 | 564.00 | 564.00 | 564.00 | -12.01% | 236,400 |
| Jun 18, 2026 | 635.00 | 646.00 | 609.00 | 641.00 | 641.00 | 0.79% | 142,500 |
| Jun 17, 2026 | 645.00 | 653.00 | 604.00 | 636.00 | 636.00 | 0.95% | 240,900 |
| Jun 16, 2026 | 662.00 | 663.00 | 593.00 | 630.00 | 630.00 | -4.83% | 365,800 |