Consec Corporation (TYO:9895)
Japan · Delayed Price · Currency is JPY 1,261.00
-8.00 (-0.63%)
May 11, 2026, 3:30 PM JST
Consec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,254.00 | 1,269.00 | 1,250.00 | 1,269.00 | 1,269.00 | -0.08% | 300 |
| May 7, 2026 | 1,251.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1.60% | 400 |
| May 1, 2026 | 1,259.00 | 1,259.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 500 |
| Apr 30, 2026 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.08% | 1,900 |
| Apr 28, 2026 | 1,259.00 | 1,259.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.08% | 300 |
| Apr 27, 2026 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.56% | 3,600 |
| Apr 24, 2026 | 1,273.00 | 1,275.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0.16% | 300 |
| Apr 23, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.40% | 200 |
| Apr 22, 2026 | 1,264.00 | 1,264.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.32% | 200 |
| Apr 21, 2026 | 1,253.00 | 1,264.00 | 1,253.00 | 1,264.00 | 1,264.00 | 0.88% | 400 |
| Apr 20, 2026 | 1,274.00 | 1,274.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.87% | 700 |
| Apr 17, 2026 | 1,253.00 | 1,264.00 | 1,253.00 | 1,264.00 | 1,264.00 | 0.96% | 200 |
| Apr 15, 2026 | 1,254.00 | 1,254.00 | 1,252.00 | 1,252.00 | 1,252.00 | - | 500 |
| Apr 14, 2026 | 1,270.00 | 1,270.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.42% | 700 |
| Apr 13, 2026 | 1,275.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | 400 |
| Apr 10, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.95% | 100 |
| Apr 9, 2026 | 1,275.00 | 1,280.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.55% | 300 |
| Apr 8, 2026 | 1,265.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.79% | 300 |
| Apr 7, 2026 | 1,253.00 | 1,265.00 | 1,251.00 | 1,265.00 | 1,265.00 | 0.96% | 800 |
| Apr 6, 2026 | 1,268.00 | 1,268.00 | 1,252.00 | 1,253.00 | 1,253.00 | -1.96% | 3,100 |
| Apr 3, 2026 | 1,266.00 | 1,278.00 | 1,264.00 | 1,278.00 | 1,278.00 | 0.87% | 400 |
| Apr 2, 2026 | 1,278.00 | 1,280.00 | 1,264.00 | 1,267.00 | 1,267.00 | -0.86% | 700 |
| Apr 1, 2026 | 1,277.00 | 1,278.00 | 1,277.00 | 1,278.00 | 1,278.00 | 0.79% | 400 |
| Mar 31, 2026 | 1,280.00 | 1,281.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.78% | 1,000 |
| Mar 30, 2026 | 1,264.00 | 1,278.00 | 1,262.00 | 1,278.00 | 1,278.00 | -2.44% | 1,900 |
| Mar 27, 2026 | 1,306.00 | 1,310.00 | 1,286.00 | 1,310.00 | 1,283.00 | 0.31% | 2,800 |
| Mar 26, 2026 | 1,305.00 | 1,309.00 | 1,305.00 | 1,306.00 | 1,279.08 | 0.08% | 300 |
| Mar 25, 2026 | 1,307.00 | 1,307.00 | 1,305.00 | 1,305.00 | 1,278.10 | -0.08% | 700 |
| Mar 24, 2026 | 1,313.00 | 1,313.00 | 1,306.00 | 1,306.00 | 1,279.08 | 0.08% | 400 |
| Mar 23, 2026 | 1,314.00 | 1,314.00 | 1,305.00 | 1,305.00 | 1,278.10 | -0.68% | 1,400 |
| Mar 19, 2026 | 1,314.00 | 1,314.00 | 1,307.00 | 1,314.00 | 1,286.92 | - | 500 |
| Mar 18, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,286.92 | -0.08% | 4,200 |
| Mar 17, 2026 | 1,308.00 | 1,330.00 | 1,308.00 | 1,315.00 | 1,287.90 | 1.00% | 900 |
| Mar 16, 2026 | 1,302.00 | 1,309.00 | 1,302.00 | 1,302.00 | 1,275.16 | -0.38% | 1,900 |
| Mar 13, 2026 | 1,304.00 | 1,307.00 | 1,304.00 | 1,307.00 | 1,280.06 | -0.53% | 200 |
| Mar 12, 2026 | 1,317.00 | 1,317.00 | 1,312.00 | 1,314.00 | 1,286.92 | 0.31% | 1,100 |
| Mar 11, 2026 | 1,293.00 | 1,310.00 | 1,293.00 | 1,310.00 | 1,283.00 | 1.47% | 900 |
| Mar 10, 2026 | 1,288.00 | 1,293.00 | 1,288.00 | 1,291.00 | 1,264.39 | 0.31% | 500 |
| Mar 9, 2026 | 1,300.00 | 1,302.00 | 1,276.00 | 1,287.00 | 1,260.47 | -1.45% | 4,400 |
| Mar 6, 2026 | 1,320.00 | 1,320.00 | 1,302.00 | 1,306.00 | 1,279.08 | -1.14% | 1,100 |
| Mar 5, 2026 | 1,293.00 | 1,321.00 | 1,293.00 | 1,321.00 | 1,293.77 | 2.09% | 200 |
| Mar 4, 2026 | 1,301.00 | 1,301.00 | 1,294.00 | 1,294.00 | 1,267.33 | -1.15% | 3,900 |
| Mar 3, 2026 | 1,311.00 | 1,320.00 | 1,308.00 | 1,309.00 | 1,282.02 | -0.46% | 1,900 |
| Mar 2, 2026 | 1,332.00 | 1,332.00 | 1,311.00 | 1,315.00 | 1,287.90 | -1.28% | 1,800 |
| Feb 27, 2026 | 1,325.00 | 1,332.00 | 1,307.00 | 1,332.00 | 1,304.55 | 1.14% | 2,600 |
| Feb 26, 2026 | 1,317.00 | 1,324.00 | 1,317.00 | 1,317.00 | 1,289.86 | 0.69% | 2,800 |
| Feb 25, 2026 | 1,308.00 | 1,317.00 | 1,305.00 | 1,308.00 | 1,281.04 | -0.46% | 1,600 |
| Feb 24, 2026 | 1,325.00 | 1,326.00 | 1,307.00 | 1,314.00 | 1,286.92 | 0.38% | 2,800 |
| Feb 20, 2026 | 1,307.00 | 1,349.00 | 1,307.00 | 1,309.00 | 1,282.02 | -0.76% | 2,100 |
| Feb 19, 2026 | 1,302.00 | 1,332.00 | 1,302.00 | 1,319.00 | 1,291.81 | 1.31% | 1,100 |