kabutan

CONSEC CORPORATION(9895) Historical

9895
TSE Standard
CONSEC CORPORATION
1,307
JPY
+32
(+2.51%)
Feb 16, 3:30 pm JST
8.53
USD
Feb 16, 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
Feb 16, 2026 1,335 1,380 1,300 1,307 +32 +2.51% 13,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 13, 2026 1,283 1,289 1,275 1,275 -3 -0.23% 3,600
Feb 12, 2026 1,251 1,278 1,251 1,278 +27 +2.16% 2,500
Feb 10, 2026 1,242 1,265 1,242 1,251 +9 +0.72% 1,600
Feb 9, 2026 1,241 1,259 1,241 1,242 +1 +0.08% 2,700
Feb 6, 2026 1,252 1,266 1,240 1,241 -10 -0.80% 4,900
Feb 5, 2026 1,265 1,272 1,251 1,251 -12 -0.95% 1,700
Feb 4, 2026 1,260 1,263 1,256 1,263 0 0.00% 1,200
Feb 3, 2026 1,263 1,267 1,260 1,263 0 0.00% 1,900
Feb 2, 2026 1,276 1,276 1,263 1,263 0 0.00% 1,700
Jan 30, 2026 1,283 1,284 1,262 1,263 -22 -1.71% 3,400
Jan 29, 2026 1,278 1,300 1,244 1,285 +7 +0.55% 10,000
Jan 28, 2026 1,270 1,485 1,261 1,278 +28 +2.24% 100,700
Jan 27, 2026 1,251 1,251 1,250 1,250 -1 -0.08% 300
Jan 26, 2026 1,251 1,251 1,251 1,251 0 0.00% 500
Jan 23, 2026 1,260 1,267 1,251 1,251 +1 +0.08% 700
Jan 22, 2026 1,258 1,258 1,250 1,250 -2 -0.16% 700
Jan 21, 2026 1,254 1,255 1,250 1,252 -10 -0.79% 700
Jan 20, 2026 1,265 1,265 1,262 1,262 0 0.00% 900
Jan 19, 2026 1,249 1,262 1,249 1,262 +13 +1.04% 800
Jan 16, 2026 1,242 1,259 1,242 1,249 +8 +0.64% 1,400