Core Concept Technologies Inc. 4371
TSE · Japan · Technology Services
¥1,562.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,555.00 | -0.45% | ¥1,547.00 | ¥1,565.00 | ¥1,529.00 | 22.90K |
| 2026-10-01 | ¥1,562.00 | +0.32% | ¥1,542.00 | ¥1,565.00 | ¥1,539.00 | 13.00K |
| 2026-09-30 | ¥1,557.00 | +4.22% | ¥1,494.00 | ¥1,557.00 | ¥1,494.00 | 16.70K |
| 2026-09-29 | ¥1,494.00 | +3.03% | ¥1,450.00 | ¥1,494.00 | ¥1,450.00 | 11.90K |
| 2026-09-28 | ¥1,450.00 | -0.48% | ¥1,455.00 | ¥1,478.00 | ¥1,442.00 | 15.50K |
| 2026-09-25 | ¥1,457.00 | -0.75% | ¥1,491.00 | ¥1,491.00 | ¥1,457.00 | 12.40K |
| 2026-09-24 | ¥1,468.00 | -0.88% | ¥1,481.00 | ¥1,486.00 | ¥1,468.00 | 5.50K |
| 2026-09-18 | ¥1,481.00 | -0.47% | ¥1,480.00 | ¥1,495.00 | ¥1,471.00 | 7.70K |
| 2026-09-17 | ¥1,488.00 | +0.20% | ¥1,477.00 | ¥1,494.00 | ¥1,476.00 | 4.70K |
| 2026-09-16 | ¥1,485.00 | +2.13% | ¥1,451.00 | ¥1,490.00 | ¥1,451.00 | 11.20K |
| 2026-09-15 | ¥1,454.00 | -1.02% | ¥1,454.00 | ¥1,472.00 | ¥1,441.00 | 20.10K |
| 2026-09-14 | ¥1,469.00 | +2.58% | ¥1,419.00 | ¥1,469.00 | ¥1,419.00 | 11.00K |
| 2026-09-11 | ¥1,432.00 | -1.85% | ¥1,462.00 | ¥1,462.00 | ¥1,429.00 | 5.50K |
| 2026-09-10 | ¥1,459.00 | +0.41% | ¥1,450.00 | ¥1,467.00 | ¥1,449.00 | 6.30K |
| 2026-09-09 | ¥1,453.00 | -1.76% | ¥1,463.00 | ¥1,463.00 | ¥1,441.00 | 8.00K |
| 2026-09-08 | ¥1,479.00 | +2.71% | ¥1,422.00 | ¥1,484.00 | ¥1,422.00 | 30.90K |
| 2026-09-07 | ¥1,440.00 | +0.21% | ¥1,437.00 | ¥1,450.00 | ¥1,420.00 | 8.50K |
| 2026-09-04 | ¥1,437.00 | +1.27% | ¥1,439.00 | ¥1,450.00 | ¥1,435.00 | 12.90K |
| 2026-09-03 | ¥1,419.00 | +0.78% | ¥1,408.00 | ¥1,438.00 | ¥1,402.00 | 10.10K |
| 2026-09-02 | ¥1,408.00 | -2.90% | ¥1,457.00 | ¥1,457.00 | ¥1,396.00 | 15.60K |
| 2026-09-01 | ¥1,450.00 | -2.16% | ¥1,469.00 | ¥1,477.00 | ¥1,440.00 | 12.90K |
| 2026-08-31 | ¥1,482.00 | -0.07% | ¥1,464.00 | ¥1,497.00 | ¥1,464.00 | 15.50K |
| 2026-08-28 | ¥1,483.00 | +1.58% | ¥1,455.00 | ¥1,499.00 | ¥1,455.00 | 29.40K |
| 2026-08-27 | ¥1,460.00 | +4.73% | ¥1,376.00 | ¥1,472.00 | ¥1,376.00 | 47.50K |
| 2026-08-26 | ¥1,394.00 | +10.90% | ¥1,252.00 | ¥1,414.00 | ¥1,252.00 | 78.70K |
| 2026-08-25 | ¥1,257.00 | -1.87% | ¥1,311.00 | ¥1,311.00 | ¥1,252.00 | 13.80K |
| 2026-08-24 | ¥1,281.00 | -2.06% | ¥1,311.00 | ¥1,311.00 | ¥1,275.00 | 12.20K |
| 2026-08-21 | ¥1,308.00 | +0.69% | ¥1,300.00 | ¥1,324.00 | ¥1,293.00 | 17.10K |
| 2026-08-20 | ¥1,299.00 | -0.92% | ¥1,311.00 | ¥1,355.00 | ¥1,286.00 | 23.90K |
| 2026-08-19 | ¥1,311.00 | -4.72% | ¥1,352.00 | ¥1,386.00 | ¥1,293.00 | 46.10K |
| 2026-08-18 | ¥1,376.00 | -0.22% | ¥1,380.00 | ¥1,404.00 | ¥1,354.00 | 32.20K |
| 2026-08-17 | ¥1,379.00 | -9.57% | ¥1,534.00 | ¥1,570.00 | ¥1,345.00 | 63.50K |
| 2026-08-14 | ¥1,525.00 | +4.02% | ¥1,466.00 | ¥1,525.00 | ¥1,461.00 | 35.60K |
| 2026-08-13 | ¥1,466.00 | -2.79% | ¥1,526.00 | ¥1,526.00 | ¥1,466.00 | 23.20K |
| 2026-08-12 | ¥1,508.00 | +0.53% | ¥1,522.00 | ¥1,530.00 | ¥1,499.00 | 25.90K |
| 2026-08-10 | ¥1,500.00 | +3.23% | ¥1,436.00 | ¥1,516.00 | ¥1,436.00 | 36.70K |
| 2026-08-07 | ¥1,453.00 | +1.04% | ¥1,433.00 | ¥1,460.00 | ¥1,432.00 | 18.50K |
| 2026-08-06 | ¥1,438.00 | -1.44% | ¥1,450.00 | ¥1,465.00 | ¥1,431.00 | 9.90K |
| 2026-08-05 | ¥1,459.00 | +2.75% | ¥1,420.00 | ¥1,459.00 | ¥1,419.00 | 17.40K |
| 2026-08-04 | ¥1,420.00 | +1.43% | ¥1,398.00 | ¥1,449.00 | ¥1,398.00 | 6.60K |
| 2026-08-03 | ¥1,400.00 | -3.45% | ¥1,432.00 | ¥1,466.00 | ¥1,391.00 | 18.60K |
| 2026-07-31 | ¥1,450.00 | +0.21% | ¥1,454.00 | ¥1,457.00 | ¥1,430.00 | 18.00K |
| 2026-07-30 | ¥1,447.00 | -0.48% | ¥1,454.00 | ¥1,465.00 | ¥1,426.00 | 24.60K |
| 2026-07-29 | ¥1,454.00 | +4.08% | ¥1,410.00 | ¥1,472.00 | ¥1,394.00 | 51.30K |
| 2026-07-28 | ¥1,397.00 | +0.36% | ¥1,404.00 | ¥1,412.00 | ¥1,383.00 | 25.20K |
| 2026-07-27 | ¥1,392.00 | +2.05% | ¥1,361.00 | ¥1,402.00 | ¥1,361.00 | 42.60K |
| 2026-07-24 | ¥1,364.00 | -0.94% | ¥1,377.00 | ¥1,377.00 | ¥1,360.00 | 19.80K |
| 2026-07-23 | ¥1,377.00 | +0.51% | ¥1,366.00 | ¥1,393.00 | ¥1,340.00 | 38.50K |
| 2026-07-22 | ¥1,370.00 | -0.65% | ¥1,427.00 | ¥1,428.00 | ¥1,370.00 | 39.20K |
| 2026-07-21 | ¥1,379.00 | +0.51% | ¥1,375.00 | ¥1,428.00 | ¥1,359.00 | 41.10K |
| 2026-07-17 | ¥1,372.00 | -4.66% | ¥1,423.00 | ¥1,428.00 | ¥1,365.00 | 48.70K |
| 2026-07-16 | ¥1,439.00 | +0.56% | ¥1,415.00 | ¥1,446.00 | ¥1,414.00 | 20.50K |
| 2026-07-15 | ¥1,431.00 | +0.14% | ¥1,444.00 | ¥1,456.00 | ¥1,394.00 | 44.60K |
| 2026-07-14 | ¥1,429.00 | +1.78% | ¥1,397.00 | ¥1,429.00 | ¥1,397.00 | 17.90K |
| 2026-07-13 | ¥1,404.00 | -0.85% | ¥1,413.00 | ¥1,435.00 | ¥1,399.00 | 19.10K |
| 2026-07-10 | ¥1,416.00 | -0.84% | ¥1,450.00 | ¥1,450.00 | ¥1,412.00 | 32.70K |
| 2026-07-09 | ¥1,428.00 | +0.21% | ¥1,425.00 | ¥1,428.00 | ¥1,411.00 | 9.90K |
| 2026-07-08 | ¥1,425.00 | -0.42% | ¥1,450.00 | ¥1,450.00 | ¥1,410.00 | 13.00K |
| 2026-07-07 | ¥1,431.00 | -1.65% | ¥1,451.00 | ¥1,454.00 | ¥1,428.00 | 27.30K |
| 2026-07-06 | ¥1,455.00 | -1.29% | ¥1,474.00 | ¥1,480.00 | ¥1,447.00 | 18.60K |
| 2026-07-03 | ¥1,474.00 | +3.80% | ¥1,438.00 | ¥1,474.00 | ¥1,434.00 | 43.60K |
| 2026-07-02 | ¥1,420.00 | +4.49% | ¥1,386.00 | ¥1,424.00 | ¥1,362.00 | 45.80K |
| 2026-07-01 | ¥1,359.00 | -1.45% | ¥1,355.00 | ¥1,390.00 | ¥1,355.00 | 17.70K |
| 2026-06-30 | ¥1,379.00 | -0.93% | ¥1,391.00 | ¥1,400.00 | ¥1,327.00 | 32.80K |
| 2026-06-29 | ¥1,392.00 | +0.87% | ¥1,382.00 | ¥1,424.00 | ¥1,375.00 | 30.30K |
| 2026-06-26 | ¥1,380.00 | -4.70% | ¥1,426.00 | ¥1,441.00 | ¥1,378.00 | 26.70K |
| 2026-06-25 | ¥1,448.00 | +1.83% | ¥1,452.00 | ¥1,455.00 | ¥1,419.00 | 31.40K |
| 2026-06-24 | ¥1,422.00 | +0.28% | ¥1,418.00 | ¥1,446.00 | ¥1,403.00 | 28.60K |
| 2026-06-23 | ¥1,418.00 | -2.21% | ¥1,438.00 | ¥1,450.00 | ¥1,408.00 | 28.50K |
| 2026-06-22 | ¥1,450.00 | +3.13% | ¥1,406.00 | ¥1,458.00 | ¥1,406.00 | 41.10K |
| 2026-06-19 | ¥1,406.00 | -2.50% | ¥1,450.00 | ¥1,455.00 | ¥1,399.00 | 43.10K |
| 2026-06-18 | ¥1,442.00 | +10.33% | ¥1,302.00 | ¥1,447.00 | ¥1,302.00 | 79.30K |
| 2026-06-17 | ¥1,307.00 | +1.08% | ¥1,284.00 | ¥1,341.00 | ¥1,284.00 | 39.90K |
| 2026-06-16 | ¥1,293.00 | -2.05% | ¥1,308.00 | ¥1,320.00 | ¥1,289.00 | 32.80K |
| 2026-06-15 | ¥1,320.00 | +0.23% | ¥1,326.00 | ¥1,333.00 | ¥1,301.00 | 30.60K |
| 2026-06-12 | ¥1,317.00 | +0.77% | ¥1,300.00 | ¥1,321.00 | ¥1,273.00 | 47.10K |
| 2026-06-11 | ¥1,307.00 | -2.83% | ¥1,336.00 | ¥1,340.00 | ¥1,285.00 | 43.80K |
| 2026-06-10 | ¥1,345.00 | -0.15% | ¥1,336.00 | ¥1,359.00 | ¥1,330.00 | 31.40K |
| 2026-06-09 | ¥1,347.00 | -2.25% | ¥1,378.00 | ¥1,380.00 | ¥1,329.00 | 44.40K |
| 2026-06-08 | ¥1,378.00 | -1.36% | ¥1,397.00 | ¥1,399.00 | ¥1,318.00 | 50.20K |
| 2026-06-05 | ¥1,397.00 | +5.99% | ¥1,326.00 | ¥1,411.00 | ¥1,326.00 | 72.30K |
| 2026-06-04 | ¥1,318.00 | -2.95% | ¥1,358.00 | ¥1,368.00 | ¥1,309.00 | 55.40K |
| 2026-06-03 | ¥1,358.00 | -5.43% | ¥1,443.00 | ¥1,443.00 | ¥1,358.00 | 108.40K |
| 2026-06-02 | ¥1,436.00 | -3.10% | ¥1,482.00 | ¥1,482.00 | ¥1,382.00 | 101.00K |
| 2026-06-01 | ¥1,482.00 | +3.78% | ¥1,431.00 | ¥1,482.00 | ¥1,430.00 | 106.60K |
| 2026-05-29 | ¥1,428.00 | +2.37% | ¥1,365.00 | ¥1,428.00 | ¥1,365.00 | 64.50K |
| 2026-05-28 | ¥1,395.00 | +3.64% | ¥1,337.00 | ¥1,408.00 | ¥1,331.00 | 119.80K |
| 2026-05-27 | ¥1,346.00 | +4.10% | ¥1,335.00 | ¥1,390.00 | ¥1,313.00 | 105.60K |
| 2026-05-26 | ¥1,293.00 | +2.21% | ¥1,324.00 | ¥1,344.00 | ¥1,280.00 | 67.70K |
| 2026-05-25 | ¥1,265.00 | +0.96% | ¥1,259.00 | ¥1,305.00 | ¥1,246.00 | 35.30K |