CINC Corp. 4378
TSE · Japan · Commercial Services
¥464.000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥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 |