4Cs HD Co.Ltd. 3726
TSE · Japan · Consumer Non-Durables
¥337.00+1.00 (+0.30%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥336.00 | 0.00% | ¥338.00 | ¥342.00 | ¥336.00 | 25.90K |
| 2026-09-30 | ¥336.00 | -0.59% | ¥336.00 | ¥338.00 | ¥335.00 | 18.20K |
| 2026-09-29 | ¥338.00 | -8.40% | ¥349.00 | ¥349.00 | ¥334.00 | 89.60K |
| 2026-09-28 | ¥369.00 | -2.89% | ¥382.00 | ¥382.00 | ¥367.00 | 89.10K |
| 2026-09-25 | ¥380.00 | -1.30% | ¥385.00 | ¥388.00 | ¥380.00 | 36.80K |
| 2026-09-24 | ¥385.00 | -1.53% | ¥392.00 | ¥395.00 | ¥385.00 | 33.10K |
| 2026-09-18 | ¥391.00 | -1.26% | ¥396.00 | ¥397.00 | ¥389.00 | 29.20K |
| 2026-09-17 | ¥396.00 | -0.50% | ¥399.00 | ¥401.00 | ¥395.00 | 32.80K |
| 2026-09-16 | ¥398.00 | -0.25% | ¥400.00 | ¥400.00 | ¥397.00 | 17.30K |
| 2026-09-15 | ¥399.00 | 0.00% | ¥401.00 | ¥402.00 | ¥397.00 | 25.00K |
| 2026-09-14 | ¥399.00 | -0.25% | ¥401.00 | ¥401.00 | ¥399.00 | 24.10K |
| 2026-09-11 | ¥400.00 | 0.00% | ¥400.00 | ¥401.00 | ¥399.00 | 12.40K |
| 2026-09-10 | ¥400.00 | -0.50% | ¥402.00 | ¥402.00 | ¥400.00 | 4.10K |
| 2026-09-09 | ¥402.00 | -0.25% | ¥400.00 | ¥403.00 | ¥400.00 | 6.40K |
| 2026-09-08 | ¥403.00 | +0.25% | ¥402.00 | ¥404.00 | ¥399.00 | 13.60K |
| 2026-09-07 | ¥402.00 | +0.50% | ¥402.00 | ¥402.00 | ¥399.00 | 11.80K |
| 2026-09-04 | ¥400.00 | -0.74% | ¥400.00 | ¥402.00 | ¥397.00 | 18.30K |
| 2026-09-03 | ¥403.00 | -0.25% | ¥399.00 | ¥404.00 | ¥399.00 | 14.20K |
| 2026-09-02 | ¥404.00 | 0.00% | ¥404.00 | ¥405.00 | ¥400.00 | 18.60K |
| 2026-09-01 | ¥404.00 | -0.49% | ¥404.00 | ¥405.00 | ¥402.00 | 13.70K |
| 2026-08-31 | ¥406.00 | +0.74% | ¥403.00 | ¥406.00 | ¥400.00 | 17.30K |
| 2026-08-28 | ¥403.00 | 0.00% | ¥403.00 | ¥403.00 | ¥398.00 | 17.60K |
| 2026-08-27 | ¥403.00 | -0.49% | ¥405.00 | ¥406.00 | ¥398.00 | 36.80K |
| 2026-08-26 | ¥405.00 | 0.00% | ¥405.00 | ¥405.00 | ¥403.00 | 7.40K |
| 2026-08-25 | ¥405.00 | +0.75% | ¥405.00 | ¥405.00 | ¥402.00 | 10.20K |
| 2026-08-24 | ¥402.00 | -0.74% | ¥405.00 | ¥405.00 | ¥402.00 | 9.20K |
| 2026-08-21 | ¥405.00 | 0.00% | ¥406.00 | ¥406.00 | ¥402.00 | 7.30K |
| 2026-08-20 | ¥405.00 | 0.00% | ¥401.00 | ¥410.00 | ¥401.00 | 8.10K |
| 2026-08-19 | ¥405.00 | -0.49% | ¥407.00 | ¥407.00 | ¥402.00 | 7.40K |
| 2026-08-18 | ¥407.00 | 0.00% | ¥407.00 | ¥407.00 | ¥402.00 | 8.60K |
| 2026-08-17 | ¥407.00 | -0.73% | ¥400.00 | ¥410.00 | ¥400.00 | 22.00K |
| 2026-08-14 | ¥410.00 | 0.00% | ¥410.00 | ¥410.00 | ¥399.00 | 26.00K |
| 2026-08-13 | ¥410.00 | +1.23% | ¥406.00 | ¥411.00 | ¥405.00 | 10.90K |
| 2026-08-12 | ¥405.00 | +1.25% | ¥403.00 | ¥406.00 | ¥401.00 | 13.60K |
| 2026-08-10 | ¥400.00 | +1.27% | ¥395.00 | ¥403.00 | ¥395.00 | 16.00K |
| 2026-08-07 | ¥395.00 | +0.77% | ¥392.00 | ¥396.00 | ¥392.00 | 4.40K |
| 2026-08-06 | ¥392.00 | -1.01% | ¥391.00 | ¥398.00 | ¥390.00 | 11.40K |
| 2026-08-05 | ¥396.00 | +0.76% | ¥392.00 | ¥396.00 | ¥390.00 | 11.20K |
| 2026-08-04 | ¥393.00 | -1.01% | ¥397.00 | ¥400.00 | ¥393.00 | 11.30K |
| 2026-08-03 | ¥397.00 | +1.53% | ¥396.00 | ¥397.00 | ¥388.00 | 16.90K |
| 2026-07-31 | ¥391.00 | +4.27% | ¥383.00 | ¥392.00 | ¥382.00 | 17.70K |
| 2026-07-30 | ¥375.00 | +1.35% | ¥370.00 | ¥380.00 | ¥370.00 | 26.00K |
| 2026-07-29 | ¥370.00 | 0.00% | ¥369.00 | ¥370.00 | ¥367.00 | 10.30K |
| 2026-07-28 | ¥370.00 | +0.82% | ¥369.00 | ¥372.00 | ¥367.00 | 16.60K |
| 2026-07-27 | ¥367.00 | +0.27% | ¥368.00 | ¥369.00 | ¥364.00 | 6.30K |
| 2026-07-24 | ¥366.00 | +0.27% | ¥364.00 | ¥366.00 | ¥362.00 | 1.70K |
| 2026-07-23 | ¥365.00 | +0.83% | ¥358.00 | ¥365.00 | ¥356.00 | 7.40K |
| 2026-07-22 | ¥362.00 | +1.97% | ¥360.00 | ¥366.00 | ¥359.00 | 6.00K |
| 2026-07-21 | ¥355.00 | -0.56% | ¥350.00 | ¥369.00 | ¥350.00 | 19.60K |
| 2026-07-17 | ¥357.00 | -2.19% | ¥365.00 | ¥368.00 | ¥355.00 | 20.00K |
| 2026-07-16 | ¥365.00 | -1.88% | ¥372.00 | ¥372.00 | ¥365.00 | 9.70K |
| 2026-07-15 | ¥372.00 | +1.36% | ¥366.00 | ¥373.00 | ¥366.00 | 6.70K |
| 2026-07-14 | ¥367.00 | 0.00% | ¥366.00 | ¥373.00 | ¥365.00 | 18.20K |
| 2026-07-13 | ¥367.00 | -0.27% | ¥370.00 | ¥370.00 | ¥365.00 | 17.20K |
| 2026-07-10 | ¥368.00 | +1.38% | ¥363.00 | ¥375.00 | ¥362.00 | 12.70K |
| 2026-07-09 | ¥363.00 | -1.63% | ¥365.00 | ¥367.00 | ¥355.00 | 13.00K |
| 2026-07-08 | ¥369.00 | +0.27% | ¥370.00 | ¥370.00 | ¥363.00 | 14.90K |
| 2026-07-07 | ¥368.00 | -0.54% | ¥370.00 | ¥380.00 | ¥364.00 | 16.30K |
| 2026-07-06 | ¥370.00 | +4.82% | ¥348.00 | ¥370.00 | ¥346.00 | 18.90K |
| 2026-07-03 | ¥353.00 | +3.52% | ¥341.00 | ¥353.00 | ¥341.00 | 25.60K |
| 2026-07-02 | ¥341.00 | 0.00% | ¥340.00 | ¥346.00 | ¥338.00 | 16.10K |
| 2026-07-01 | ¥341.00 | -1.16% | ¥341.00 | ¥344.00 | ¥340.00 | 9.60K |
| 2026-06-30 | ¥345.00 | +0.58% | ¥343.00 | ¥347.00 | ¥341.00 | 3.40K |
| 2026-06-29 | ¥343.00 | +0.88% | ¥345.00 | ¥347.00 | ¥341.00 | 16.20K |
| 2026-06-26 | ¥340.00 | -0.58% | ¥348.00 | ¥348.00 | ¥334.00 | 11.90K |
| 2026-06-25 | ¥342.00 | +4.27% | ¥330.00 | ¥348.00 | ¥325.00 | 21.30K |
| 2026-06-24 | ¥328.00 | -1.80% | ¥331.00 | ¥335.00 | ¥327.00 | 11.00K |
| 2026-06-23 | ¥334.00 | 0.00% | ¥334.00 | ¥334.00 | ¥329.00 | 8.00K |
| 2026-06-22 | ¥334.00 | +3.09% | ¥324.00 | ¥338.00 | ¥324.00 | 14.60K |
| 2026-06-19 | ¥324.00 | -3.57% | ¥335.00 | ¥335.00 | ¥321.00 | 26.40K |
| 2026-06-18 | ¥336.00 | -0.30% | ¥336.00 | ¥338.00 | ¥334.00 | 10.80K |
| 2026-06-17 | ¥337.00 | +2.12% | ¥328.00 | ¥342.00 | ¥328.00 | 23.80K |
| 2026-06-16 | ¥330.00 | -0.90% | ¥333.00 | ¥335.00 | ¥328.00 | 12.80K |
| 2026-06-15 | ¥333.00 | +1.22% | ¥334.00 | ¥338.00 | ¥328.00 | 11.70K |
| 2026-06-12 | ¥329.00 | +0.30% | ¥328.00 | ¥329.00 | ¥322.00 | 17.00K |
| 2026-06-11 | ¥328.00 | +2.50% | ¥322.00 | ¥328.00 | ¥316.00 | 23.20K |
| 2026-06-10 | ¥320.00 | +0.31% | ¥318.00 | ¥320.00 | ¥314.00 | 32.80K |
| 2026-06-09 | ¥319.00 | -1.54% | ¥323.00 | ¥330.00 | ¥317.00 | 44.20K |
| 2026-06-08 | ¥324.00 | -3.28% | ¥327.00 | ¥332.00 | ¥320.00 | 30.70K |
| 2026-06-05 | ¥335.00 | +3.72% | ¥318.00 | ¥339.00 | ¥317.00 | 61.10K |
| 2026-06-04 | ¥323.00 | -1.22% | ¥326.00 | ¥337.00 | ¥317.00 | 96.50K |
| 2026-06-03 | ¥327.00 | -5.49% | ¥340.00 | ¥344.00 | ¥322.00 | 110.70K |
| 2026-06-02 | ¥346.00 | -5.46% | ¥360.00 | ¥367.00 | ¥343.00 | 88.50K |
| 2026-06-01 | ¥366.00 | -6.87% | ¥391.00 | ¥393.00 | ¥362.00 | 109.50K |
| 2026-05-29 | ¥393.00 | -2.24% | ¥401.00 | ¥406.00 | ¥391.00 | 46.40K |
| 2026-05-28 | ¥402.00 | -3.83% | ¥418.00 | ¥418.00 | ¥391.00 | 112.90K |
| 2026-05-27 | ¥418.00 | +3.21% | ¥404.00 | ¥418.00 | ¥404.00 | 45.70K |
| 2026-05-26 | ¥405.00 | -1.46% | ¥409.00 | ¥410.00 | ¥403.00 | 37.90K |
| 2026-05-25 | ¥411.00 | -1.44% | ¥417.00 | ¥425.00 | ¥409.00 | 37.10K |
| 2026-05-22 | ¥417.00 | +1.46% | ¥411.00 | ¥422.00 | ¥407.00 | 42.20K |