CINC Corp. (TYO:4378)
Japan · Delayed Price · Currency is JPY 537.00
+18.00 (3.47%)
Jul 10, 2026, 3:30 PM JST
CINC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 520.00 | 534.00 | 519.00 | 530.00 | - | 2.12% | 14,300 |
| 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 |
| Jun 15, 2026 | 736.00 | 818.00 | 647.00 | 662.00 | 662.00 | -9.44% | 791,200 |
| Jun 12, 2026 | 831.00 | 880.00 | 717.00 | 731.00 | 731.00 | -8.74% | 863,600 |
| Jun 11, 2026 | 999.00 | 1,168.00 | 745.00 | 801.00 | 801.00 | -20.69% | 2,029,400 |
| Jun 10, 2026 | 1,280.00 | 1,610.00 | 1,010.00 | 1,010.00 | 1,010.00 | -22.90% | 5,052,300 |
| Jun 9, 2026 | 1,111.00 | 1,353.00 | 968.00 | 1,310.00 | 1,310.00 | 73.97% | 3,807,500 |
| Jun 8, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 15.31% | 11,800 |
| Jun 5, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 18.08% | 21,300 |
| Jun 4, 2026 | 465.00 | 553.00 | 465.00 | 553.00 | 553.00 | 16.91% | 291,700 |
| Jun 3, 2026 | 470.00 | 473.00 | 469.00 | 473.00 | 473.00 | -1.05% | 1,300 |
| Jun 2, 2026 | 470.00 | 478.00 | 465.00 | 478.00 | 478.00 | 1.70% | 2,500 |
| Jun 1, 2026 | 460.00 | 478.00 | 460.00 | 470.00 | 470.00 | 2.17% | 4,200 |
| May 29, 2026 | 449.00 | 467.00 | 449.00 | 460.00 | 460.00 | 2.68% | 6,000 |
| May 28, 2026 | 450.00 | 451.00 | 447.00 | 448.00 | 448.00 | -0.67% | 600 |
| May 27, 2026 | 461.00 | 461.00 | 451.00 | 451.00 | 451.00 | -2.17% | 900 |
| May 26, 2026 | 449.00 | 464.00 | 449.00 | 461.00 | 461.00 | 2.44% | 5,900 |
| May 25, 2026 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 1.58% | 500 |
| May 22, 2026 | 447.00 | 450.00 | 442.00 | 443.00 | 443.00 | -1.56% | 1,600 |
| May 21, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 400 |
| May 20, 2026 | 441.00 | 452.00 | 441.00 | 450.00 | 450.00 | 1.35% | 1,800 |
| May 19, 2026 | 449.00 | 449.00 | 441.00 | 444.00 | 444.00 | -0.45% | 2,900 |
| May 18, 2026 | 445.00 | 446.00 | 442.00 | 446.00 | 446.00 | 0.45% | 1,900 |
| May 15, 2026 | 435.00 | 444.00 | 435.00 | 444.00 | 444.00 | 1.14% | 1,000 |
| May 14, 2026 | 445.00 | 445.00 | 439.00 | 439.00 | 439.00 | -1.35% | 2,400 |
| May 13, 2026 | 445.00 | 449.00 | 445.00 | 445.00 | 445.00 | - | 1,500 |
| May 12, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 100 |
| May 11, 2026 | 448.00 | 448.00 | 445.00 | 445.00 | 445.00 | -0.67% | 700 |
| May 8, 2026 | 448.00 | 451.00 | 448.00 | 448.00 | 448.00 | -0.22% | 1,900 |
| May 7, 2026 | 448.00 | 449.00 | 447.00 | 449.00 | 449.00 | -0.66% | 1,600 |
| May 1, 2026 | 451.00 | 452.00 | 451.00 | 452.00 | 452.00 | -0.22% | 1,200 |
| Apr 30, 2026 | 450.00 | 454.00 | 450.00 | 453.00 | 453.00 | 0.89% | 600 |
| Apr 28, 2026 | 440.00 | 450.00 | 440.00 | 449.00 | 449.00 | 0.22% | 19,900 |