CINC Corp. (TYO:4378)
Japan · Delayed Price · Currency is JPY 401.00
+1.00 (0.25%)
Nov 9, 2026, 3:30 PM JST
CINC Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 402.00 | 407.00 | 398.00 | 401.00 | 401.00 | 0.25% | 6,400 |
| Nov 6, 2026 | 405.00 | 406.00 | 400.00 | 400.00 | 400.00 | -2.44% | 14,800 |
| Nov 5, 2026 | 414.00 | 419.00 | 407.00 | 410.00 | 410.00 | -0.73% | 11,800 |
| Nov 4, 2026 | 421.00 | 421.00 | 413.00 | 413.00 | 413.00 | -1.43% | 8,500 |
| Nov 2, 2026 | 419.00 | 421.00 | 417.00 | 419.00 | 419.00 | 0.48% | 5,900 |
| Oct 30, 2026 | 419.00 | 422.00 | 417.00 | 417.00 | 417.00 | -0.48% | 3,700 |
| Oct 29, 2026 | 415.00 | 420.00 | 415.00 | 419.00 | 419.00 | - | 5,500 |
| Oct 28, 2026 | 418.00 | 424.00 | 416.00 | 419.00 | 419.00 | 0.24% | 3,200 |
| Oct 27, 2026 | 424.00 | 426.00 | 418.00 | 418.00 | 418.00 | -2.56% | 8,700 |
| Oct 26, 2026 | 431.00 | 437.00 | 423.00 | 429.00 | 429.00 | -0.46% | 10,800 |
| Oct 23, 2026 | 437.00 | 437.00 | 431.00 | 431.00 | 431.00 | -1.60% | 8,900 |
| Oct 22, 2026 | 443.00 | 444.00 | 438.00 | 438.00 | 438.00 | -1.13% | 7,500 |
| Oct 21, 2026 | 443.00 | 446.00 | 440.00 | 443.00 | 443.00 | 0.68% | 5,200 |
| Oct 20, 2026 | 456.00 | 456.00 | 439.00 | 440.00 | 440.00 | -3.30% | 4,800 |
| Oct 19, 2026 | 436.00 | 455.00 | 436.00 | 455.00 | 455.00 | 3.41% | 3,400 |
| Oct 16, 2026 | 439.00 | 448.00 | 436.00 | 440.00 | 440.00 | 1.15% | 15,100 |
| Oct 15, 2026 | 455.00 | 455.00 | 435.00 | 435.00 | 435.00 | -4.61% | 40,000 |
| Oct 14, 2026 | 457.00 | 458.00 | 456.00 | 456.00 | 456.00 | -0.22% | 2,700 |
| Oct 13, 2026 | 458.00 | 458.00 | 454.00 | 457.00 | 457.00 | - | 6,500 |
| 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 | - | 4,600 |
| Oct 1, 2026 | 467.00 | 468.00 | 465.00 | 465.00 | 465.00 | -0.43% | 3,900 |
| 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% | 2,700 |
| 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% | 3,500 |
| 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 |