Convano Inc. (TYO:6574)
Japan · Delayed Price · Currency is JPY 308.00
-10.00 (-3.14%)
Sep 10, 2025, 3:30 PM JST
Convano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 334.00 | 351.00 | 298.00 | 312.00 | - | -1.89% | 15,783,200 |
| Sep 9, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 33.61% | 389,300 |
| Sep 8, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 26.60% | 234,500 |
| Sep 5, 2025 | 204.00 | 209.00 | 182.00 | 188.00 | 188.00 | -7.39% | 4,992,300 |
| Sep 4, 2025 | 202.00 | 203.00 | 189.00 | 203.00 | 203.00 | -3.33% | 4,052,500 |
| Sep 3, 2025 | 229.00 | 245.00 | 196.00 | 210.00 | 210.00 | -2.78% | 7,251,400 |
| Sep 2, 2025 | 247.00 | 247.00 | 211.00 | 216.00 | 216.00 | -12.90% | 4,593,600 |
| Sep 1, 2025 | 265.00 | 274.00 | 230.00 | 248.00 | 248.00 | -14.19% | 5,533,000 |
| Aug 29, 2025 | 290.00 | 312.00 | 283.00 | 289.00 | 289.00 | -6.77% | 7,368,700 |
| Aug 28, 2025 | 293.00 | 338.00 | 276.00 | 310.00 | 310.00 | 19.00% | 18,170,300 |
| Aug 27, 2025 | 290.00 | 308.00 | 232.40 | 260.50 | 260.50 | -0.99% | 211,060,000 |
| Aug 26, 2025 | 259.50 | 279.00 | 256.00 | 263.10 | 263.10 | -4.15% | 34,160,000 |
| Aug 25, 2025 | 312.50 | 312.50 | 272.00 | 274.50 | 274.50 | -10.88% | 78,970,000 |
| Aug 22, 2025 | 345.50 | 359.50 | 286.30 | 308.00 | 308.00 | -3.30% | 433,170,000 |
| Aug 21, 2025 | 283.30 | 318.50 | 275.50 | 318.50 | 318.50 | 18.71% | 216,270,000 |
| Aug 20, 2025 | 325.00 | 375.00 | 266.00 | 268.30 | 268.30 | 5.34% | 395,960,000 |
| Aug 19, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 24.43% | 4,050,000 |
| Aug 18, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 24.29% | 3,640,000 |
| Aug 15, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 22.27% | 32,440,000 |
| Aug 14, 2025 | 123.00 | 136.20 | 121.20 | 134.70 | 134.70 | 11.51% | 46,450,000 |
| Aug 13, 2025 | 123.40 | 126.70 | 119.40 | 120.80 | 120.80 | -0.49% | 16,440,000 |
| Aug 12, 2025 | 124.80 | 131.40 | 119.90 | 121.40 | 121.40 | 0.58% | 38,920,000 |
| Aug 8, 2025 | 118.00 | 125.60 | 118.00 | 120.70 | 120.70 | 2.99% | 35,930,000 |
| Aug 7, 2025 | 119.60 | 123.90 | 115.50 | 117.20 | 117.20 | -2.41% | 49,220,000 |
| Aug 6, 2025 | 127.60 | 131.70 | 115.50 | 120.10 | 120.10 | -12.08% | 136,160,000 |
| Aug 5, 2025 | 148.50 | 155.50 | 135.20 | 136.60 | 136.60 | -10.43% | 94,040,000 |
| Aug 4, 2025 | 137.40 | 162.00 | 135.50 | 152.50 | 152.50 | 13.47% | 616,870,000 |
| Aug 1, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 28.74% | 15,150,000 |
| Jul 31, 2025 | 90.30 | 104.40 | 89.60 | 104.40 | 104.40 | 16.78% | 16,570,000 |
| Jul 30, 2025 | 89.80 | 90.50 | 87.80 | 89.40 | 89.40 | -0.89% | 6,000,000 |
| Jul 29, 2025 | 91.20 | 92.40 | 89.20 | 90.20 | 90.20 | -1.10% | 6,500,000 |
| Jul 28, 2025 | 94.40 | 94.40 | 90.80 | 91.20 | 91.20 | -3.39% | 8,100,000 |
| Jul 25, 2025 | 94.20 | 98.20 | 92.00 | 94.40 | 94.40 | -0.32% | 19,600,000 |
| Jul 24, 2025 | 89.40 | 96.10 | 89.20 | 94.70 | 94.70 | 6.05% | 24,500,000 |
| Jul 23, 2025 | 96.80 | 96.80 | 86.60 | 89.30 | 89.30 | -7.75% | 44,900,000 |
| Jul 22, 2025 | 89.90 | 102.70 | 88.00 | 96.80 | 96.80 | 4.76% | 95,600,000 |
| Jul 18, 2025 | 99.90 | 99.90 | 89.70 | 92.40 | 92.40 | 8.32% | 115,400,000 |
| Jul 17, 2025 | 78.30 | 88.60 | 78.30 | 85.30 | 85.30 | 6.89% | 30,000,000 |
| Jul 16, 2025 | 77.70 | 80.00 | 75.50 | 79.80 | 79.80 | 0.88% | 3,600,000 |
| Jul 15, 2025 | 82.20 | 83.70 | 77.60 | 79.10 | 79.10 | -5.50% | 10,100,000 |
| Jul 14, 2025 | 87.00 | 91.00 | 81.30 | 83.70 | 83.70 | -3.79% | 11,200,000 |
| Jul 11, 2025 | 83.40 | 89.20 | 82.70 | 87.00 | 87.00 | 8.21% | 12,100,000 |
| Jul 10, 2025 | 78.90 | 82.60 | 78.90 | 80.40 | 80.40 | - | 2,800,000 |
| Jul 9, 2025 | 82.20 | 82.20 | 79.80 | 80.40 | 80.40 | -2.19% | 2,200,000 |
| Jul 8, 2025 | 81.20 | 88.00 | 79.60 | 82.20 | 82.20 | 1.23% | 7,600,000 |
| Jul 7, 2025 | 75.00 | 81.20 | 73.50 | 81.20 | 81.20 | 6.14% | 4,500,000 |
| Jul 4, 2025 | 79.10 | 79.20 | 75.50 | 76.50 | 76.50 | -3.41% | 4,400,000 |
| Jul 3, 2025 | 75.60 | 79.50 | 75.50 | 79.20 | 79.20 | 3.94% | 5,600,000 |
| Jul 2, 2025 | 79.10 | 83.70 | 75.20 | 76.20 | 76.20 | -3.67% | 5,400,000 |
| Jul 1, 2025 | 83.20 | 87.20 | 79.10 | 79.10 | 79.10 | -8.24% | 4,200,000 |