Consec Corporation (TYO:9895)
Japan · Delayed Price · Currency is JPY 1,267.00
+14.00 (1.12%)
May 29, 2026, 3:30 PM JST
Consec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.39% | 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 |