kabutan

CINC Corp.(4378) Historical

4378
TSE Growth
CINC Corp.
509
JPY
-3
(-0.59%)
Dec 5, 2:06 pm JST
3.28
USD
Dec 5, 12:06 am EST
Result
PTS
outside of trading hours
511
Dec 5, 2:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 11, 2025
809 JPY
52 Week Low Nov 7, 2025
510 JPY
Yearly High Jun 11, 2025
809 JPY
Yearly Low Nov 7, 2025
510 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 522 524 509 509 -7 -1.36% 12,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 519 535 516 516 0 0.00% 4,600
Nov 21, 2025 514 525 513 516 +2 +0.39% 8,900
Nov 14, 2025 519 525 512 514 +4 +0.78% 7,200
Nov 7, 2025 515 520 510 510 -4 -0.78% 6,500
Oct 31, 2025 529 560 514 514 -18 -3.38% 19,400
Oct 24, 2025 527 558 527 532 +7 +1.33% 16,100
Oct 17, 2025 564 565 521 525 -39 -6.91% 35,200
Oct 10, 2025 569 575 564 564 -4 -0.70% 7,600
Oct 3, 2025 585 589 568 568 -17 -2.91% 9,000
Sep 26, 2025 583 588 573 585 -3 -0.51% 8,800
Sep 19, 2025 580 594 578 588 +10 +1.73% 19,800
Sep 12, 2025 580 588 574 578 -1 -0.17% 16,700
Sep 5, 2025 600 600 579 579 -8 -1.36% 28,000
Aug 29, 2025 595 618 587 587 -11 -1.84% 25,100
Aug 22, 2025 578 598 578 598 +22 +3.82% 28,700
Aug 15, 2025 575 580 566 576 -1 -0.17% 19,200
Aug 8, 2025 575 583 571 577 -1 -0.17% 20,300
Aug 1, 2025 580 594 575 578 -7 -1.20% 9,300
Jul 25, 2025 575 592 570 585 +10 +1.74% 30,100
Jul 18, 2025 610 610 572 575 -35 -5.74% 18,700