Consec Corporation (TYO:9895)
Japan · Delayed Price · Currency is JPY 1,256.00
-6.00 (-0.48%)
Jun 19, 2026, 1:30 PM JST
Consec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,257.00 | 1,258.00 | 1,251.00 | 1,258.00 | 1,258.00 | 0.08% | 1,400 |
| Jun 9, 2026 | 1,252.00 | 1,260.00 | 1,250.00 | 1,257.00 | 1,257.00 | -0.24% | 600 |
| Jun 8, 2026 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.72% | 600 |
| Jun 5, 2026 | 1,252.00 | 1,252.00 | 1,250.00 | 1,251.00 | 1,251.00 | -0.16% | 500 |
| Jun 4, 2026 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.79% | 200 |
| Jun 3, 2026 | 1,255.00 | 1,263.00 | 1,254.00 | 1,263.00 | 1,263.00 | 0.56% | 300 |
| Jun 2, 2026 | 1,267.00 | 1,267.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.87% | 700 |
| Jun 1, 2026 | 1,269.00 | 1,269.00 | 1,267.00 | 1,267.00 | 1,267.00 | - | 300 |
| May 29, 2026 | 1,266.00 | 1,267.00 | 1,262.00 | 1,267.00 | 1,267.00 | 1.12% | 1,100 |
| May 28, 2026 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 0.08% | 100 |
| May 27, 2026 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.08% | 100 |
| May 26, 2026 | 1,251.00 | 1,260.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 400 |
| May 25, 2026 | 1,252.00 | 1,264.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.08% | 400 |
| May 22, 2026 | 1,250.00 | 1,250.00 | 1,249.00 | 1,250.00 | 1,250.00 | - | 500 |
| May 21, 2026 | 1,250.00 | 1,250.00 | 1,249.00 | 1,250.00 | 1,250.00 | 0.08% | 500 |
| May 20, 2026 | 1,253.00 | 1,266.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.32% | 500 |
| May 19, 2026 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | - | 100 |
| May 18, 2026 | 1,251.00 | 1,267.00 | 1,251.00 | 1,253.00 | 1,253.00 | 0.16% | 800 |
| May 15, 2026 | 1,250.00 | 1,267.00 | 1,245.00 | 1,251.00 | 1,251.00 | 0.08% | 1,000 |
| May 14, 2026 | 1,250.00 | 1,270.00 | 1,247.00 | 1,250.00 | 1,250.00 | - | 3,400 |
| May 13, 2026 | 1,250.00 | 1,250.00 | 1,246.00 | 1,250.00 | 1,250.00 | - | 700 |
| May 12, 2026 | 1,266.00 | 1,266.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.87% | 1,700 |
| May 11, 2026 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.63% | 200 |
| 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 |