kabutan

Core Concept Technologies Inc.(4371) Historical

4371
TSE Growth
Core Concept Technologies Inc.
1,094
JPY
+36
(+3.40%)
Dec 5, 2:19 pm JST
7.06
USD
Dec 5, 12:19 am EST
Result
PTS
outside of trading hours
1,095.2
Dec 5, 2:16 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 4, 2025
1,471 JPY
52 Week Low Jan 23, 2025
798 JPY
Yearly High Jun 4, 2025
1,471 JPY
Yearly Low Jan 23, 2025
798 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,070 1,111 1,022 1,094 +32 +3.01% 625,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,020 1,070 994 1,062 +42 +4.12% 441,000
Nov 21, 2025 1,044 1,084 961 1,020 -43 -4.05% 1,283,000
Nov 14, 2025 931 1,063 911 1,063 +131 +14.06% 1,024,700
Nov 7, 2025 941 961 912 932 -19 -2.00% 241,900
Oct 31, 2025 989 1,000 940 951 -23 -2.36% 262,600
Oct 24, 2025 948 994 942 974 +41 +4.39% 279,000
Oct 17, 2025 942 964 911 933 -24 -2.51% 285,800
Oct 10, 2025 954 976 943 957 +18 +1.92% 266,000
Oct 3, 2025 1,002 1,009 936 939 -54 -5.44% 380,400
Sep 26, 2025 1,009 1,018 989 993 -16 -1.59% 239,300
Sep 19, 2025 1,049 1,063 1,002 1,009 -41 -3.90% 290,100
Sep 12, 2025 1,047 1,086 1,040 1,050 +14 +1.35% 344,000
Sep 5, 2025 1,086 1,100 1,030 1,036 -56 -5.13% 398,400
Aug 29, 2025 1,172 1,198 1,077 1,092 -70 -6.02% 573,400
Aug 22, 2025 1,196 1,256 1,154 1,162 -10 -0.85% 670,800
Aug 15, 2025 1,360 1,360 1,164 1,172 -168 -12.54% 860,200
Aug 8, 2025 1,293 1,394 1,289 1,340 +17 +1.28% 496,700
Aug 1, 2025 1,264 1,338 1,240 1,323 +84 +6.78% 344,100
Jul 25, 2025 1,168 1,254 1,149 1,239 +69 +5.90% 283,600
Jul 18, 2025 1,250 1,254 1,167 1,170 -86 -6.85% 300,500