Consec Corporation (TYO:9895)
Japan · Delayed Price · Currency is JPY 1,251.00
+1.00 (0.08%)
Jan 23, 2026, 2:57 PM JST
Consec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1,236.00 | 1,236.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.65% | 1,100 |
| Nov 28, 2025 | 1,218.00 | 1,230.00 | 1,218.00 | 1,222.00 | 1,222.00 | 0.58% | 1,000 |
| Nov 27, 2025 | 1,232.00 | 1,232.00 | 1,212.00 | 1,215.00 | 1,215.00 | -1.38% | 2,900 |
| Nov 26, 2025 | 1,242.00 | 1,243.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.73% | 2,900 |
| Nov 25, 2025 | 1,260.00 | 1,261.00 | 1,241.00 | 1,241.00 | 1,241.00 | -1.43% | 1,000 |
| Nov 21, 2025 | 1,234.00 | 1,259.00 | 1,234.00 | 1,259.00 | 1,259.00 | 1.61% | 1,000 |
| Nov 20, 2025 | 1,260.00 | 1,260.00 | 1,237.00 | 1,239.00 | 1,239.00 | -1.67% | 600 |
| Nov 19, 2025 | 1,247.00 | 1,260.00 | 1,230.00 | 1,260.00 | 1,260.00 | 0.88% | 4,800 |
| Nov 18, 2025 | 1,245.00 | 1,249.00 | 1,231.00 | 1,249.00 | 1,249.00 | -0.08% | 500 |
| Nov 17, 2025 | 1,224.00 | 1,250.00 | 1,219.00 | 1,250.00 | 1,250.00 | 0.81% | 2,700 |
| Nov 14, 2025 | 1,221.00 | 1,240.00 | 1,211.00 | 1,240.00 | 1,240.00 | 1.31% | 1,100 |
| Nov 13, 2025 | 1,238.00 | 1,243.00 | 1,224.00 | 1,224.00 | 1,224.00 | -1.13% | 700 |
| Nov 12, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1.23% | 400 |
| Nov 11, 2025 | 1,245.00 | 1,245.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.81% | 400 |
| Nov 10, 2025 | 1,238.00 | 1,241.00 | 1,217.00 | 1,233.00 | 1,233.00 | 0.08% | 1,300 |