Consec Corporation (TYO:9895)
Japan · Delayed Price · Currency is JPY 1,264.00
-1.00 (-0.08%)
Aug 24, 2026, 3:30 PM JST
Consec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1,263.00 | 1,270.00 | 1,263.00 | 1,270.00 | 1,270.00 | 0.16% | 500 |
| Aug 4, 2026 | 1,272.00 | 1,272.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.08% | 400 |
| Aug 3, 2026 | 1,269.00 | 1,273.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 700 |
| Jul 31, 2026 | 1,274.00 | 1,274.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.08% | 1,700 |
| Jul 30, 2026 | 1,271.00 | 1,271.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.16% | 500 |
| Jul 29, 2026 | 1,281.00 | 1,281.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.24% | 1,900 |
| Jul 28, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - | 100 |
| Jul 27, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.24% | 400 |
| Jul 24, 2026 | 1,277.00 | 1,277.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.39% | 500 |
| Jul 23, 2026 | 1,266.00 | 1,277.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.71% | 600 |
| Jul 22, 2026 | 1,269.00 | 1,269.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.24% | 700 |
| Jul 21, 2026 | 1,279.00 | 1,279.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.32% | 400 |
| Jul 17, 2026 | 1,267.00 | 1,278.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.16% | 500 |
| Jul 16, 2026 | 1,267.00 | 1,279.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.08% | 400 |
| Jul 15, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.55% | 200 |
| Jul 14, 2026 | 1,269.00 | 1,273.00 | 1,265.00 | 1,273.00 | 1,273.00 | 0.87% | 700 |
| Jul 13, 2026 | 1,265.00 | 1,265.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.24% | 200 |
| Jul 10, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.16% | 300 |
| Jul 9, 2026 | 1,264.00 | 1,264.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.16% | 300 |
| Jul 8, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.24% | 100 |
| Jul 7, 2026 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | - | 100 |
| Jul 6, 2026 | 1,264.00 | 1,264.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.16% | 400 |
| Jul 3, 2026 | 1,270.00 | 1,280.00 | 1,263.00 | 1,264.00 | 1,264.00 | -2.09% | 1,700 |
| Jul 2, 2026 | 1,292.00 | 1,292.00 | 1,273.00 | 1,291.00 | 1,291.00 | 2.95% | 2,000 |
| Jul 1, 2026 | 1,269.00 | 1,269.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.16% | 1,000 |
| Jun 30, 2026 | 1,269.00 | 1,269.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.16% | 2,500 |
| Jun 29, 2026 | 1,260.00 | 1,260.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.08% | 1,900 |
| Jun 26, 2026 | 1,253.00 | 1,259.00 | 1,253.00 | 1,259.00 | 1,259.00 | 0.48% | 300 |
| Jun 25, 2026 | 1,254.00 | 1,254.00 | 1,253.00 | 1,253.00 | 1,253.00 | - | 400 |
| Jun 24, 2026 | 1,256.00 | 1,264.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.24% | 500 |
| Jun 23, 2026 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | - | 100 |
| Jun 22, 2026 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | - | 600 |
| Jun 19, 2026 | 1,257.00 | 1,257.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.48% | 200 |
| Jun 18, 2026 | 1,250.00 | 1,262.00 | 1,250.00 | 1,262.00 | 1,262.00 | 0.80% | 1,100 |
| Jun 17, 2026 | 1,258.00 | 1,258.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.48% | 300 |
| Jun 16, 2026 | 1,254.00 | 1,258.00 | 1,252.00 | 1,258.00 | 1,258.00 | -0.47% | 300 |
| Jun 15, 2026 | 1,267.00 | 1,267.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.88% | 1,400 |
| Jun 12, 2026 | 1,260.00 | 1,260.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.56% | 1,200 |
| Jun 11, 2026 | 1,252.00 | 1,260.00 | 1,252.00 | 1,260.00 | 1,260.00 | 0.16% | 500 |