CINC Corp. (TYO:4378)
Japan · Delayed Price · Currency is JPY 452.00
+8.00 (1.80%)
May 20, 2026, 1:41 PM JST
CINC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 450.00 | 450.00 | 446.00 | 448.00 | 448.00 | -0.22% | 2,000 |
| Apr 24, 2026 | 448.00 | 449.00 | 448.00 | 449.00 | 449.00 | - | 600 |
| Apr 23, 2026 | 455.00 | 455.00 | 447.00 | 449.00 | 449.00 | -1.32% | 2,700 |
| Apr 22, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0.44% | 800 |
| Apr 21, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -1.09% | 200 |
| Apr 20, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1.78% | 100 |
| Apr 17, 2026 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | - | 3,000 |
| Apr 16, 2026 | 451.00 | 452.00 | 450.00 | 450.00 | 450.00 | -0.22% | 2,100 |
| Apr 15, 2026 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | -0.22% | 700 |
| Apr 14, 2026 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | -1.31% | 1,100 |
| Apr 13, 2026 | 449.00 | 459.00 | 449.00 | 458.00 | 458.00 | 1.10% | 2,800 |
| Apr 10, 2026 | 459.00 | 459.00 | 453.00 | 453.00 | 453.00 | 0.67% | 6,600 |
| Apr 9, 2026 | 461.00 | 461.00 | 449.00 | 450.00 | 450.00 | -1.75% | 10,700 |
| Apr 8, 2026 | 461.00 | 461.00 | 458.00 | 458.00 | 458.00 | -0.65% | 500 |
| Apr 7, 2026 | 453.00 | 461.00 | 453.00 | 461.00 | 461.00 | 1.10% | 500 |
| Apr 6, 2026 | 460.00 | 463.00 | 456.00 | 456.00 | 456.00 | -1.08% | 500 |
| Apr 3, 2026 | 460.00 | 461.00 | 458.00 | 461.00 | 461.00 | 0.22% | 800 |
| Apr 1, 2026 | 457.00 | 460.00 | 455.00 | 460.00 | 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 |