CINC Corp. 4378
TSE · Japan · Kommerzielle Dienstleistungen
¥464,000,00 (0,00 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥464,00 | 0,00 % | ¥463,00 | ¥465,00 | ¥463,00 | 3,70K |
| 2026-10-05 | ¥464,00 | -0,22 % | ¥466,00 | ¥466,00 | ¥461,00 | 7,10K |
| 2026-10-02 | ¥465,00 | 0,00 % | ¥465,00 | ¥466,00 | ¥465,00 | 4,60K |
| 2026-10-01 | ¥465,00 | -0,43 % | ¥467,00 | ¥468,00 | ¥465,00 | 3,90K |
| 2026-09-30 | ¥467,00 | -0,21 % | ¥467,00 | ¥469,00 | ¥467,00 | 2,40K |
| 2026-09-29 | ¥468,00 | 0,00 % | ¥469,00 | ¥470,00 | ¥468,00 | 2,20K |
| 2026-09-28 | ¥468,00 | -1,47 % | ¥477,00 | ¥477,00 | ¥468,00 | 8,00K |
| 2026-09-25 | ¥475,00 | -0,84 % | ¥479,00 | ¥479,00 | ¥475,00 | 2,70K |
| 2026-09-24 | ¥479,00 | +1,27 % | ¥478,00 | ¥484,00 | ¥474,00 | 5,50K |
| 2026-09-18 | ¥473,00 | +0,64 % | ¥473,00 | ¥479,00 | ¥473,00 | 7,50K |
| 2026-09-17 | ¥470,00 | +1,08 % | ¥468,00 | ¥472,00 | ¥465,00 | 3,50K |
| 2026-09-16 | ¥465,00 | +0,22 % | ¥468,00 | ¥474,00 | ¥464,00 | 10,40K |
| 2026-09-15 | ¥464,00 | +0,43 % | ¥465,00 | ¥470,00 | ¥464,00 | 24,50K |
| 2026-09-14 | ¥462,00 | -9,77 % | ¥495,00 | ¥495,00 | ¥458,00 | 92,20K |
| 2026-09-11 | ¥512,00 | -1,92 % | ¥515,00 | ¥532,00 | ¥511,00 | 45,70K |
| 2026-09-10 | ¥522,00 | -0,76 % | ¥523,00 | ¥530,00 | ¥512,00 | 42,00K |
| 2026-09-09 | ¥526,00 | -2,23 % | ¥536,00 | ¥536,00 | ¥522,00 | 10,40K |
| 2026-09-08 | ¥538,00 | -0,37 % | ¥543,00 | ¥543,00 | ¥533,00 | 5,30K |
| 2026-09-07 | ¥540,00 | +0,75 % | ¥539,00 | ¥540,00 | ¥529,00 | 10,30K |
| 2026-09-04 | ¥536,00 | +0,37 % | ¥536,00 | ¥540,00 | ¥528,00 | 7,70K |
| 2026-09-03 | ¥534,00 | +0,38 % | ¥529,00 | ¥539,00 | ¥523,00 | 23,70K |
| 2026-09-02 | ¥532,00 | -3,62 % | ¥552,00 | ¥559,00 | ¥532,00 | 22,80K |
| 2026-09-01 | ¥552,00 | +0,91 % | ¥544,00 | ¥553,00 | ¥539,00 | 13,20K |
| 2026-08-31 | ¥547,00 | +2,43 % | ¥532,00 | ¥547,00 | ¥528,00 | 22,90K |
| 2026-08-28 | ¥534,00 | +0,56 % | ¥530,00 | ¥535,00 | ¥521,00 | 8,30K |
| 2026-08-27 | ¥531,00 | +2,51 % | ¥520,00 | ¥538,00 | ¥516,00 | 15,80K |
| 2026-08-26 | ¥518,00 | -0,19 % | ¥514,00 | ¥523,00 | ¥503,00 | 8,10K |
| 2026-08-25 | ¥519,00 | -0,76 % | ¥524,00 | ¥530,00 | ¥507,00 | 18,80K |
| 2026-08-24 | ¥523,00 | +4,60 % | ¥500,00 | ¥534,00 | ¥491,00 | 40,90K |
| 2026-08-21 | ¥500,00 | -0,40 % | ¥498,00 | ¥500,00 | ¥488,00 | 6,70K |
| 2026-08-20 | ¥502,00 | +0,20 % | ¥500,00 | ¥502,00 | ¥497,00 | 2,40K |
| 2026-08-19 | ¥501,00 | -0,40 % | ¥499,00 | ¥501,00 | ¥490,00 | 9,50K |
| 2026-08-18 | ¥503,00 | -2,52 % | ¥517,00 | ¥517,00 | ¥498,00 | 36,00K |
| 2026-08-17 | ¥516,00 | +3,82 % | ¥496,00 | ¥522,00 | ¥492,00 | 18,60K |
| 2026-08-14 | ¥497,00 | +0,81 % | ¥493,00 | ¥498,00 | ¥482,00 | 3,20K |
| 2026-08-13 | ¥493,00 | +2,07 % | ¥483,00 | ¥493,00 | ¥476,00 | 10,30K |
| 2026-08-12 | ¥483,00 | -1,02 % | ¥488,00 | ¥488,00 | ¥474,00 | 10,00K |
| 2026-08-10 | ¥488,00 | +6,78 % | ¥465,00 | ¥489,00 | ¥460,00 | 13,20K |
| 2026-08-07 | ¥457,00 | -1,08 % | ¥456,00 | ¥464,00 | ¥456,00 | 10,90K |
| 2026-08-06 | ¥462,00 | -1,70 % | ¥471,00 | ¥479,00 | ¥459,00 | 11,20K |
| 2026-08-05 | ¥470,00 | -0,21 % | ¥479,00 | ¥479,00 | ¥470,00 | 3,80K |
| 2026-08-04 | ¥471,00 | -0,42 % | ¥473,00 | ¥476,00 | ¥467,00 | 3,60K |
| 2026-08-03 | ¥473,00 | -0,84 % | ¥482,00 | ¥482,00 | ¥459,00 | 9,40K |
| 2026-07-31 | ¥477,00 | +3,47 % | ¥462,00 | ¥483,00 | ¥462,00 | 10,80K |
| 2026-07-30 | ¥461,00 | -0,22 % | ¥465,00 | ¥478,00 | ¥459,00 | 8,90K |
| 2026-07-29 | ¥462,00 | +0,43 % | ¥461,00 | ¥479,00 | ¥457,00 | 22,00K |
| 2026-07-28 | ¥460,00 | -3,97 % | ¥479,00 | ¥479,00 | ¥457,00 | 37,00K |
| 2026-07-27 | ¥479,00 | +0,63 % | ¥476,00 | ¥490,00 | ¥471,00 | 19,40K |
| 2026-07-24 | ¥476,00 | 0,00 % | ¥476,00 | ¥477,00 | ¥464,00 | 14,10K |
| 2026-07-23 | ¥476,00 | +0,85 % | ¥474,00 | ¥485,00 | ¥472,00 | 12,90K |
| 2026-07-22 | ¥472,00 | -0,42 % | ¥474,00 | ¥482,00 | ¥469,00 | 14,50K |
| 2026-07-21 | ¥474,00 | +3,27 % | ¥461,00 | ¥475,00 | ¥461,00 | 22,00K |
| 2026-07-17 | ¥459,00 | -12,07 % | ¥520,00 | ¥539,00 | ¥456,00 | 174,80K |
| 2026-07-16 | ¥522,00 | -4,04 % | ¥538,00 | ¥544,00 | ¥520,00 | 27,50K |
| 2026-07-15 | ¥544,00 | +2,45 % | ¥530,00 | ¥545,00 | ¥518,00 | 42,30K |
| 2026-07-14 | ¥531,00 | +1,34 % | ¥520,00 | ¥535,00 | ¥520,00 | 41,00K |
| 2026-07-13 | ¥524,00 | -2,42 % | ¥533,00 | ¥537,00 | ¥520,00 | 55,40K |
| 2026-07-10 | ¥537,00 | +3,47 % | ¥520,00 | ¥537,00 | ¥519,00 | 41,20K |
| 2026-07-09 | ¥519,00 | -0,38 % | ¥522,00 | ¥527,00 | ¥519,00 | 12,70K |
| 2026-07-08 | ¥521,00 | -1,70 % | ¥529,00 | ¥533,00 | ¥519,00 | 38,10K |
| 2026-07-07 | ¥530,00 | +0,95 % | ¥526,00 | ¥531,00 | ¥521,00 | 23,70K |
| 2026-07-06 | ¥525,00 | -1,32 % | ¥535,00 | ¥535,00 | ¥519,00 | 69,00K |
| 2026-07-03 | ¥532,00 | -7,48 % | ¥550,00 | ¥561,00 | ¥531,00 | 144,70K |
| 2026-07-02 | ¥575,00 | +7,28 % | ¥533,00 | ¥585,00 | ¥533,00 | 170,10K |
| 2026-07-01 | ¥536,00 | 0,00 % | ¥537,00 | ¥552,00 | ¥534,00 | 44,40K |
| 2026-06-30 | ¥536,00 | +2,88 % | ¥527,00 | ¥547,00 | ¥527,00 | 77,80K |
| 2026-06-29 | ¥521,00 | -3,16 % | ¥548,00 | ¥548,00 | ¥517,00 | 84,30K |
| 2026-06-26 | ¥538,00 | -5,28 % | ¥552,00 | ¥557,00 | ¥533,00 | 65,80K |
| 2026-06-25 | ¥568,00 | +3,27 % | ¥549,00 | ¥580,00 | ¥541,00 | 53,50K |
| 2026-06-24 | ¥550,00 | -0,18 % | ¥570,00 | ¥585,00 | ¥540,00 | 88,40K |
| 2026-06-23 | ¥551,00 | -3,33 % | ¥563,00 | ¥575,00 | ¥551,00 | 81,30K |
| 2026-06-22 | ¥570,00 | +1,06 % | ¥563,00 | ¥606,00 | ¥557,00 | 162,50K |
| 2026-06-19 | ¥564,00 | -12,01 % | ¥648,00 | ¥651,00 | ¥564,00 | 236,40K |
| 2026-06-18 | ¥641,00 | +0,79 % | ¥635,00 | ¥646,00 | ¥609,00 | 142,50K |
| 2026-06-17 | ¥636,00 | +0,95 % | ¥645,00 | ¥653,00 | ¥604,00 | 240,90K |
| 2026-06-16 | ¥630,00 | -4,83 % | ¥662,00 | ¥663,00 | ¥593,00 | 365,80K |
| 2026-06-15 | ¥662,00 | -9,44 % | ¥736,00 | ¥818,00 | ¥647,00 | 791,20K |
| 2026-06-12 | ¥731,00 | -8,74 % | ¥831,00 | ¥880,00 | ¥717,00 | 863,60K |
| 2026-06-11 | ¥801,00 | -20,69 % | ¥999,00 | ¥1.168,00 | ¥745,00 | 2,03M |
| 2026-06-10 | ¥1.010,00 | -22,90 % | ¥1.280,00 | ¥1.610,00 | ¥1.010,00 | 5,05M |
| 2026-06-09 | ¥1.310,00 | +73,97 % | ¥1.111,00 | ¥1.353,00 | ¥968,00 | 3,81M |
| 2026-06-08 | ¥753,00 | +15,31 % | ¥753,00 | ¥753,00 | ¥753,00 | 11,80K |
| 2026-06-05 | ¥653,00 | +18,08 % | ¥653,00 | ¥653,00 | ¥653,00 | 21,30K |
| 2026-06-04 | ¥553,00 | +16,91 % | ¥465,00 | ¥553,00 | ¥465,00 | 291,70K |
| 2026-06-03 | ¥473,00 | -1,05 % | ¥470,00 | ¥473,00 | ¥469,00 | 1,30K |
| 2026-06-02 | ¥478,00 | +1,70 % | ¥470,00 | ¥478,00 | ¥465,00 | 2,50K |
| 2026-06-01 | ¥470,00 | +2,17 % | ¥460,00 | ¥478,00 | ¥460,00 | 4,20K |
| 2026-05-29 | ¥460,00 | +2,68 % | ¥449,00 | ¥467,00 | ¥449,00 | 6,00K |
| 2026-05-28 | ¥448,00 | -0,67 % | ¥450,00 | ¥451,00 | ¥447,00 | 600 |
| 2026-05-27 | ¥451,00 | -2,17 % | ¥461,00 | ¥461,00 | ¥451,00 | 900 |