kabutan

CONSEC CORPORATION(9895) Historical

9895
TSE Standard
CONSEC CORPORATION
1,230
JPY
+7
(+0.57%)
Dec 5, 3:30 pm JST
7.95
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 4, 2025
1,507 JPY
52 Week Low Apr 9, 2025
1,145 JPY
Yearly High Jun 4, 2025
1,507 JPY
Yearly Low Apr 9, 2025
1,145 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,223 1,235 1,223 1,230 +7 +0.57% 1,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,223 1,226 1,223 1,223 -3 -0.24% 1,700
Dec 3, 2025 1,228 1,235 1,226 1,226 -19 -1.53% 1,000
Dec 2, 2025 1,240 1,245 1,240 1,245 +15 +1.22% 300
Dec 1, 2025 1,236 1,236 1,230 1,230 +8 +0.65% 1,100
Nov 28, 2025 1,218 1,230 1,218 1,222 +7 +0.58% 1,000
Nov 27, 2025 1,232 1,232 1,212 1,215 -17 -1.38% 2,900
Nov 26, 2025 1,242 1,243 1,232 1,232 -9 -0.73% 2,900
Nov 25, 2025 1,260 1,261 1,241 1,241 -18 -1.43% 1,000
Nov 21, 2025 1,234 1,259 1,234 1,259 +20 +1.61% 1,000
Nov 20, 2025 1,260 1,260 1,237 1,239 -21 -1.67% 600
Nov 19, 2025 1,247 1,260 1,230 1,260 +11 +0.88% 4,800
Nov 18, 2025 1,245 1,249 1,231 1,249 -1 -0.08% 500
Nov 17, 2025 1,224 1,250 1,219 1,250 +10 +0.81% 2,700
Nov 14, 2025 1,221 1,240 1,211 1,240 +16 +1.31% 1,100
Nov 13, 2025 1,238 1,243 1,224 1,224 -14 -1.13% 700
Nov 12, 2025 1,238 1,238 1,238 1,238 +15 +1.23% 400
Nov 11, 2025 1,245 1,245 1,223 1,223 -10 -0.81% 400
Nov 10, 2025 1,238 1,241 1,217 1,233 +1 +0.08% 1,300
Nov 7, 2025 1,246 1,246 1,232 1,232 0 0.00% 200
Nov 6, 2025 1,248 1,248 1,232 1,232 -16 -1.28% 300