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
ー
ー
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,226 1,507 1,145 1,230 +15 +1.23% 690,400

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,244 1,290 1,065 1,215 -27 -2.17% 344,900
2023 1,063 1,300 1,055 1,242 +179 +16.84% 305,100
2022 1,306 1,360 1,041 1,063 -243 -18.61% 150,200
2021 1,196 1,380 1,129 1,306 +118 +9.93% 210,100
2020 1,520 1,544 984 1,188 -334 -21.94% 304,800
2019 1,259 1,620 1,191 1,522 +277 +22.25% 398,600
2018 2,330 2,490 1,070 1,245 -1,085 -46.57% 1,229,800
2017 1,580 2,850 1,420 2,330 +770 +49.36% 4,113,800
2016 2,000 2,000 1,250 1,560 -470 -23.15% 878,800
2015 2,300 3,460 1,450 2,030 -240 -10.57% 2,671,100
2014 1,250 4,500 1,120 2,270 +1,030 +83.06% 7,180,900
2013 1,020 1,500 940 1,240 +240 +24.00% 1,117,600
2012 870 1,340 850 1,000 +120 +13.64% 624,900
2011 1,180 1,260 850 880 -250 -22.12% 145,800
2010 1,030 1,330 880 1,130 +130 +13.00% 134,200
2009 1,170 1,310 910 1,000 -140 -12.28% 96,100
2008 1,610 1,720 1,100 1,140 -470 -29.19% 157,300
2007 1,850 2,250 1,520 1,610 -240 -12.97% 227,700
2006 2,570 3,100 1,510 1,850 -725 -28.16% 567,400
2005 1,475 2,575 1,460 2,575 +1,120 +76.98% 635,400