Consec Corporation (TYO:9895)
Japan · Delayed Price · Currency is JPY 1,259.00
+9.00 (0.72%)
Oct 23, 2026, 3:13 PM JST
Consec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,260.00 | 1,260.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0.72% | 500 |
| Oct 22, 2026 | 1,250.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.48% | 1,400 |
| Oct 21, 2026 | 1,250.00 | 1,251.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.24% | 800 |
| Oct 20, 2026 | 1,250.00 | 1,250.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.24% | 200 |
| Oct 19, 2026 | 1,250.00 | 1,250.00 | 1,246.00 | 1,250.00 | 1,250.00 | - | 600 |
| Oct 15, 2026 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.56% | 2,300 |
| Oct 14, 2026 | 1,258.00 | 1,258.00 | 1,251.00 | 1,257.00 | 1,257.00 | 0.56% | 400 |
| Oct 13, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 100 |
| Oct 9, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 400 |
| Oct 8, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.48% | 800 |
| Oct 7, 2026 | 1,250.00 | 1,256.00 | 1,250.00 | 1,256.00 | 1,256.00 | 0.48% | 1,800 |
| Oct 6, 2026 | 1,251.00 | 1,254.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.40% | 1,300 |
| Oct 5, 2026 | 1,256.00 | 1,256.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.16% | 300 |
| Oct 2, 2026 | 1,268.00 | 1,268.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 200 |
| Oct 1, 2026 | 1,272.00 | 1,272.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.87% | 700 |
| Sep 30, 2026 | 1,257.00 | 1,268.00 | 1,257.00 | 1,268.00 | 1,268.00 | 0.88% | 700 |
| Sep 29, 2026 | 1,266.00 | 1,268.00 | 1,250.00 | 1,257.00 | 1,257.00 | -2.18% | 2,000 |
| Sep 28, 2026 | 1,291.00 | 1,294.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.46% | 2,300 |
| Sep 25, 2026 | 1,289.00 | 1,291.00 | 1,285.00 | 1,291.00 | 1,291.00 | 0.23% | 1,500 |
| Sep 24, 2026 | 1,285.00 | 1,289.00 | 1,284.00 | 1,288.00 | 1,288.00 | 0.23% | 1,200 |
| Sep 18, 2026 | 1,286.00 | 1,286.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.08% | 500 |
| Sep 17, 2026 | 1,280.00 | 1,286.00 | 1,278.00 | 1,286.00 | 1,286.00 | 0.47% | 900 |
| Sep 16, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.39% | 200 |
| Sep 15, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.16% | 600 |
| Sep 14, 2026 | 1,280.00 | 1,283.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0.16% | 300 |
| Sep 11, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.08% | 400 |
| Sep 10, 2026 | 1,275.00 | 1,276.00 | 1,275.00 | 1,276.00 | 1,276.00 | - | 200 |
| Sep 9, 2026 | 1,275.00 | 1,280.00 | 1,275.00 | 1,276.00 | 1,276.00 | - | 300 |
| Sep 8, 2026 | 1,288.00 | 1,288.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.08% | 300 |
| Sep 7, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.39% | 300 |
| Sep 4, 2026 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.08% | 300 |
| Sep 3, 2026 | 1,281.00 | 1,287.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.23% | 600 |
| Sep 2, 2026 | 1,280.00 | 1,285.00 | 1,275.00 | 1,284.00 | 1,284.00 | 0.31% | 600 |
| Sep 1, 2026 | 1,278.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.95% | 900 |
| Aug 31, 2026 | 1,268.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.63% | 2,300 |
| Aug 28, 2026 | 1,265.00 | 1,266.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 2,400 |
| Aug 27, 2026 | 1,266.00 | 1,268.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.24% | 1,300 |
| Aug 26, 2026 | 1,264.00 | 1,266.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.08% | 500 |
| Aug 25, 2026 | 1,265.00 | 1,265.00 | 1,264.00 | 1,265.00 | 1,265.00 | 0.08% | 300 |
| Aug 24, 2026 | 1,261.00 | 1,265.00 | 1,261.00 | 1,264.00 | 1,264.00 | -0.08% | 400 |
| Aug 21, 2026 | 1,260.00 | 1,265.00 | 1,259.00 | 1,265.00 | 1,265.00 | 0.40% | 800 |
| Aug 19, 2026 | 1,262.00 | 1,262.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.32% | 1,700 |
| Aug 18, 2026 | 1,264.00 | 1,264.00 | 1,263.00 | 1,264.00 | 1,264.00 | -0.24% | 400 |
| Aug 17, 2026 | 1,268.00 | 1,268.00 | 1,260.00 | 1,267.00 | 1,267.00 | -0.08% | 700 |
| Aug 14, 2026 | 1,260.00 | 1,268.00 | 1,260.00 | 1,268.00 | 1,268.00 | 0.63% | 1,300 |
| Aug 13, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 300 |
| Aug 12, 2026 | 1,261.00 | 1,261.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 800 |
| Aug 10, 2026 | 1,271.00 | 1,271.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.86% | 1,100 |
| Aug 7, 2026 | 1,264.00 | 1,272.00 | 1,264.00 | 1,272.00 | 1,272.00 | - | 700 |
| Aug 6, 2026 | 1,270.00 | 1,272.00 | 1,270.00 | 1,272.00 | 1,272.00 | 0.16% | 400 |