Convano Inc. (TYO:6574)
Japan · Delayed Price · Currency is JPY 129.00
+7.00 (5.74%)
At close: Feb 5, 2026
Convano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 120.00 | 124.00 | 119.00 | 122.00 | 122.00 | 4.27% | 1,377,400 |
| Feb 3, 2026 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 2.63% | 1,243,900 |
| Feb 2, 2026 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | -4.20% | 2,203,600 |
| Jan 30, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -4.03% | 1,418,600 |
| Jan 29, 2026 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | -1.59% | 931,600 |
| Jan 28, 2026 | 133.00 | 133.00 | 124.00 | 126.00 | 126.00 | -5.26% | 1,949,100 |
| Jan 27, 2026 | 134.00 | 138.00 | 129.00 | 133.00 | 133.00 | 7.26% | 3,463,800 |
| Jan 26, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -3.88% | 1,658,700 |
| Jan 23, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 0.78% | 1,204,400 |
| Jan 22, 2026 | 132.00 | 133.00 | 128.00 | 128.00 | 128.00 | -2.29% | 1,715,200 |
| Jan 21, 2026 | 132.00 | 133.00 | 127.00 | 131.00 | 131.00 | -3.68% | 2,915,100 |
| Jan 20, 2026 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | -1.45% | 1,355,000 |
| Jan 19, 2026 | 138.00 | 140.00 | 133.00 | 138.00 | 138.00 | -0.72% | 2,275,000 |
| Jan 16, 2026 | 143.00 | 144.00 | 135.00 | 139.00 | 139.00 | -2.11% | 3,877,000 |
| Jan 15, 2026 | 141.00 | 148.00 | 133.00 | 142.00 | 142.00 | 1.43% | 8,582,200 |
| Jan 14, 2026 | 131.00 | 145.00 | 130.00 | 140.00 | 140.00 | 5.26% | 6,855,100 |
| Jan 13, 2026 | 145.00 | 168.00 | 133.00 | 133.00 | 133.00 | -2.21% | 18,819,800 |
| Jan 9, 2026 | 132.00 | 146.00 | 129.00 | 136.00 | 136.00 | 4.62% | 8,642,500 |
| Jan 8, 2026 | 135.00 | 135.00 | 127.00 | 130.00 | 130.00 | -4.41% | 4,395,800 |
| Jan 7, 2026 | 129.00 | 146.00 | 128.00 | 136.00 | 136.00 | 11.48% | 13,141,500 |
| Jan 6, 2026 | 125.00 | 129.00 | 120.00 | 122.00 | 122.00 | 0.83% | 3,766,500 |
| Jan 5, 2026 | 118.00 | 125.00 | 118.00 | 121.00 | 121.00 | 8.04% | 5,250,000 |
| Dec 30, 2025 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | -3.45% | 2,682,100 |
| Dec 29, 2025 | 117.00 | 119.00 | 112.00 | 116.00 | 116.00 | -0.85% | 3,215,600 |
| Dec 26, 2025 | 109.00 | 118.00 | 107.00 | 117.00 | 117.00 | 10.38% | 5,780,300 |
| Dec 25, 2025 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 1,996,500 |
| Dec 24, 2025 | 114.00 | 115.00 | 102.00 | 104.00 | 104.00 | -8.77% | 5,054,500 |
| Dec 23, 2025 | 112.00 | 121.00 | 109.00 | 114.00 | 114.00 | 1.79% | 3,580,600 |
| Dec 22, 2025 | 105.00 | 113.00 | 104.00 | 112.00 | 112.00 | 8.74% | 3,939,500 |
| Dec 19, 2025 | 102.00 | 106.00 | 101.00 | 103.00 | 103.00 | - | 2,278,200 |
| Dec 18, 2025 | 106.00 | 109.00 | 100.00 | 103.00 | 103.00 | -1.90% | 2,713,800 |
| Dec 17, 2025 | 108.00 | 116.00 | 103.00 | 105.00 | 105.00 | 0.96% | 5,560,400 |
| Dec 16, 2025 | 108.00 | 110.00 | 104.00 | 104.00 | 104.00 | -5.45% | 2,069,700 |
| Dec 15, 2025 | 101.00 | 112.00 | 97.00 | 110.00 | 110.00 | 7.84% | 2,959,100 |
| Dec 12, 2025 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | -1.92% | 1,116,700 |
| Dec 11, 2025 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,421,600 |
| Dec 10, 2025 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 2.94% | 1,761,800 |
| Dec 9, 2025 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 1,359,500 |
| Dec 8, 2025 | 105.00 | 106.00 | 99.00 | 100.00 | 100.00 | -2.91% | 1,864,200 |
| Dec 5, 2025 | 109.00 | 110.00 | 101.00 | 103.00 | 103.00 | -4.63% | 2,042,600 |
| Dec 4, 2025 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | - | 746,100 |
| Dec 3, 2025 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | -1.82% | 1,158,400 |
| Dec 2, 2025 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | -3.51% | 1,092,500 |
| Dec 1, 2025 | 123.00 | 123.00 | 113.00 | 114.00 | 114.00 | -5.00% | 1,534,100 |
| Nov 28, 2025 | 118.00 | 123.00 | 115.00 | 120.00 | 120.00 | 1.69% | 1,602,400 |
| Nov 27, 2025 | 111.00 | 120.00 | 111.00 | 118.00 | 118.00 | 8.26% | 2,888,600 |
| Nov 26, 2025 | 107.00 | 109.00 | 102.00 | 109.00 | 109.00 | 0.93% | 2,452,800 |
| Nov 25, 2025 | 115.00 | 118.00 | 106.00 | 108.00 | 108.00 | -12.90% | 4,507,700 |
| Nov 21, 2025 | 113.00 | 128.00 | 111.00 | 124.00 | 124.00 | 7.83% | 4,736,900 |
| Nov 20, 2025 | 113.00 | 118.00 | 111.00 | 115.00 | 115.00 | 3.60% | 1,837,100 |