Convano Inc. (TYO:6574)
Japan · Delayed Price · Currency is JPY 105.00
+3.00 (2.94%)
May 13, 2026, 3:30 PM JST
Convano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 101.00 | 104.00 | 100.00 | 103.00 | - | 0.98% | 301,900 |
| May 12, 2026 | 107.00 | 109.00 | 102.00 | 102.00 | 102.00 | -4.67% | 1,081,700 |
| May 11, 2026 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 592,900 |
| May 8, 2026 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 1.92% | 1,175,700 |
| May 7, 2026 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1.96% | 727,800 |
| May 1, 2026 | 99.00 | 104.00 | 99.00 | 102.00 | 102.00 | 3.03% | 815,000 |
| Apr 30, 2026 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -2.94% | 1,468,300 |
| Apr 28, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 810,600 |
| Apr 27, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 817,600 |
| Apr 24, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 506,700 |
| Apr 23, 2026 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | -3.67% | 1,275,400 |
| Apr 22, 2026 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | -1.80% | 1,429,100 |
| Apr 21, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 860,800 |
| Apr 20, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2.73% | 701,300 |
| Apr 17, 2026 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | -1.79% | 1,284,800 |
| Apr 16, 2026 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 2.75% | 953,400 |
| Apr 15, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 412,300 |
| Apr 14, 2026 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 613,300 |
| Apr 13, 2026 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1.85% | 677,700 |
| Apr 10, 2026 | 114.00 | 115.00 | 108.00 | 108.00 | 108.00 | -4.42% | 1,586,100 |
| Apr 9, 2026 | 116.00 | 117.00 | 111.00 | 113.00 | 113.00 | -2.59% | 868,700 |
| Apr 8, 2026 | 112.00 | 119.00 | 111.00 | 116.00 | 116.00 | 7.41% | 2,710,500 |
| Apr 7, 2026 | 112.00 | 114.00 | 107.00 | 108.00 | 108.00 | -3.57% | 2,098,400 |
| Apr 6, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 737,800 |
| Apr 3, 2026 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | - | 501,600 |
| Apr 2, 2026 | 117.00 | 120.00 | 113.00 | 113.00 | 113.00 | -3.42% | 975,800 |
| Apr 1, 2026 | 114.00 | 119.00 | 114.00 | 117.00 | 117.00 | 5.41% | 800,400 |
| Mar 31, 2026 | 115.00 | 117.00 | 111.00 | 111.00 | 111.00 | -4.31% | 1,354,300 |
| Mar 30, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | -0.85% | 544,500 |
| Mar 27, 2026 | 116.00 | 121.00 | 115.00 | 117.00 | 116.00 | - | 1,215,800 |
| Mar 26, 2026 | 121.00 | 122.00 | 117.00 | 117.00 | 116.00 | -2.50% | 711,700 |
| Mar 25, 2026 | 118.00 | 122.00 | 118.00 | 120.00 | 118.97 | 2.56% | 408,200 |
| Mar 24, 2026 | 120.00 | 121.00 | 115.00 | 117.00 | 116.00 | 0.86% | 809,000 |
| Mar 23, 2026 | 118.00 | 126.00 | 116.00 | 116.00 | 115.01 | -5.69% | 1,307,400 |
| Mar 19, 2026 | 125.00 | 126.00 | 121.00 | 123.00 | 121.95 | -4.65% | 930,300 |
| Mar 18, 2026 | 128.00 | 129.00 | 123.00 | 129.00 | 127.90 | 2.38% | 1,073,400 |
| Mar 17, 2026 | 125.00 | 129.00 | 123.00 | 126.00 | 124.92 | 2.44% | 1,629,900 |
| Mar 16, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 121.95 | 1.65% | 804,100 |
| Mar 13, 2026 | 122.00 | 124.00 | 120.00 | 121.00 | 119.97 | 0.83% | 854,400 |
| Mar 12, 2026 | 123.00 | 125.00 | 120.00 | 120.00 | 118.97 | -4.76% | 970,200 |
| Mar 11, 2026 | 122.00 | 131.00 | 122.00 | 126.00 | 124.92 | 2.44% | 2,100,600 |
| Mar 10, 2026 | 121.00 | 123.00 | 120.00 | 123.00 | 121.95 | 4.24% | 887,400 |
| Mar 9, 2026 | 115.00 | 119.00 | 114.00 | 118.00 | 116.99 | -3.28% | 1,280,400 |
| Mar 6, 2026 | 126.00 | 126.00 | 120.00 | 122.00 | 120.96 | -4.69% | 1,621,100 |
| Mar 5, 2026 | 126.00 | 132.00 | 126.00 | 128.00 | 126.91 | 5.79% | 2,032,100 |
| Mar 4, 2026 | 122.00 | 127.00 | 119.00 | 121.00 | 119.97 | -4.72% | 1,709,300 |
| Mar 3, 2026 | 123.00 | 132.00 | 122.00 | 127.00 | 125.91 | 4.10% | 3,030,200 |
| Mar 2, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 120.96 | -3.17% | 904,200 |
| Feb 27, 2026 | 122.00 | 127.00 | 121.00 | 126.00 | 124.92 | 3.28% | 1,286,800 |
| Feb 26, 2026 | 120.00 | 123.00 | 120.00 | 122.00 | 120.96 | 2.52% | 865,500 |