CINC Corp. (TYO:4378)
Japan · Delayed Price · Currency is JPY 662.00
-69.00 (-9.44%)
Jun 15, 2026, 3:30 PM JST
CINC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |