Consec Corporation (TYO:9895)
Japan · Delayed Price · Currency is JPY 1,343.00
+36.00 (2.75%)
Feb 17, 2026, 9:36 AM JST
Consec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,335.00 | 1,380.00 | 1,300.00 | 1,307.00 | 1,307.00 | 2.51% | 13,200 |
| Feb 13, 2026 | 1,283.00 | 1,289.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.23% | 3,600 |
| Feb 12, 2026 | 1,251.00 | 1,278.00 | 1,251.00 | 1,278.00 | 1,278.00 | 2.16% | 2,500 |
| Feb 10, 2026 | 1,242.00 | 1,265.00 | 1,242.00 | 1,251.00 | 1,251.00 | 0.72% | 1,600 |
| Feb 9, 2026 | 1,241.00 | 1,259.00 | 1,241.00 | 1,242.00 | 1,242.00 | 0.08% | 2,700 |
| Feb 6, 2026 | 1,252.00 | 1,266.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.80% | 4,900 |
| Feb 5, 2026 | 1,265.00 | 1,272.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.95% | 1,700 |
| Feb 4, 2026 | 1,260.00 | 1,263.00 | 1,256.00 | 1,263.00 | 1,263.00 | - | 1,200 |
| Feb 3, 2026 | 1,263.00 | 1,267.00 | 1,260.00 | 1,263.00 | 1,263.00 | - | 1,900 |
| Feb 2, 2026 | 1,276.00 | 1,276.00 | 1,263.00 | 1,263.00 | 1,263.00 | - | 1,700 |
| Jan 30, 2026 | 1,283.00 | 1,284.00 | 1,262.00 | 1,263.00 | 1,263.00 | -1.71% | 3,400 |
| Jan 29, 2026 | 1,278.00 | 1,300.00 | 1,244.00 | 1,285.00 | 1,285.00 | 0.55% | 10,000 |
| Jan 28, 2026 | 1,270.00 | 1,485.00 | 1,261.00 | 1,278.00 | 1,278.00 | 2.24% | 100,700 |
| Jan 27, 2026 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.08% | 300 |
| Jan 26, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 500 |
| Jan 23, 2026 | 1,260.00 | 1,267.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.08% | 700 |
| Jan 22, 2026 | 1,258.00 | 1,258.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.16% | 700 |
| Jan 21, 2026 | 1,254.00 | 1,255.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.79% | 700 |
| Jan 20, 2026 | 1,265.00 | 1,265.00 | 1,262.00 | 1,262.00 | 1,262.00 | - | 900 |
| Jan 19, 2026 | 1,249.00 | 1,262.00 | 1,249.00 | 1,262.00 | 1,262.00 | 1.04% | 800 |
| Jan 16, 2026 | 1,242.00 | 1,259.00 | 1,242.00 | 1,249.00 | 1,249.00 | 0.64% | 1,400 |
| Jan 15, 2026 | 1,239.00 | 1,242.00 | 1,239.00 | 1,241.00 | 1,241.00 | 0.16% | 800 |
| Jan 14, 2026 | 1,240.00 | 1,247.00 | 1,239.00 | 1,239.00 | 1,239.00 | - | 1,600 |
| Jan 13, 2026 | 1,240.00 | 1,244.00 | 1,239.00 | 1,239.00 | 1,239.00 | -0.08% | 1,400 |
| Jan 9, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.81% | 100 |
| Jan 8, 2026 | 1,238.00 | 1,244.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.57% | 1,200 |
| Jan 7, 2026 | 1,228.00 | 1,238.00 | 1,226.00 | 1,237.00 | 1,237.00 | 0.90% | 1,000 |
| Jan 6, 2026 | 1,237.00 | 1,237.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.33% | 1,100 |
| Jan 5, 2026 | 1,225.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.41% | 1,900 |
| Dec 30, 2025 | 1,228.00 | 1,229.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.08% | 700 |
| Dec 29, 2025 | 1,226.00 | 1,228.00 | 1,221.00 | 1,224.00 | 1,224.00 | 0.33% | 1,000 |
| Dec 26, 2025 | 1,228.00 | 1,228.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.57% | 1,200 |
| Dec 25, 2025 | 1,232.00 | 1,233.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.74% | 2,800 |
| Dec 24, 2025 | 1,216.00 | 1,220.00 | 1,216.00 | 1,218.00 | 1,218.00 | -0.16% | 1,500 |
| Dec 23, 2025 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 500 |
| Dec 22, 2025 | 1,221.00 | 1,221.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 1,000 |
| Dec 19, 2025 | 1,226.00 | 1,226.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.49% | 1,600 |
| Dec 18, 2025 | 1,232.00 | 1,232.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.08% | 300 |
| Dec 17, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 700 |
| Dec 16, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.05% | 300 |
| Dec 15, 2025 | 1,235.00 | 1,238.00 | 1,221.00 | 1,238.00 | 1,238.00 | 1.39% | 2,000 |
| Dec 12, 2025 | 1,229.00 | 1,230.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.08% | 1,200 |
| Dec 11, 2025 | 1,224.00 | 1,224.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.24% | 700 |
| Dec 10, 2025 | 1,224.00 | 1,225.00 | 1,222.00 | 1,225.00 | 1,225.00 | 0.08% | 600 |
| Dec 9, 2025 | 1,231.00 | 1,234.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.08% | 800 |
| Dec 8, 2025 | 1,225.00 | 1,227.00 | 1,224.00 | 1,225.00 | 1,225.00 | -0.41% | 800 |
| Dec 5, 2025 | 1,223.00 | 1,235.00 | 1,223.00 | 1,230.00 | 1,230.00 | 0.57% | 1,200 |
| Dec 4, 2025 | 1,223.00 | 1,226.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.24% | 1,700 |
| Dec 3, 2025 | 1,228.00 | 1,235.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.53% | 1,000 |
| Dec 2, 2025 | 1,240.00 | 1,245.00 | 1,240.00 | 1,245.00 | 1,245.00 | 1.22% | 300 |