4Cs HD Co., Ltd. (TYO:3726)
Japan
· Delayed Price · Currency is JPY 429.00
+9.00 (2.14%)
Mar 10, 2026, 3:30 PM JST
4Cs HD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 422.00 | 430.00 | 422.00 | 429.00 | 429.00 | 2.14% | 17,200 |
| Mar 9, 2026 | 425.00 | 426.00 | 416.00 | 420.00 | 420.00 | -1.64% | 42,800 |
| Mar 6, 2026 | 425.00 | 430.00 | 425.00 | 427.00 | 427.00 | 0.47% | 22,100 |
| Mar 5, 2026 | 425.00 | 442.00 | 421.00 | 425.00 | 425.00 | 0.71% | 45,800 |
| Mar 4, 2026 | 426.00 | 427.00 | 419.00 | 422.00 | 422.00 | -1.40% | 53,300 |
| Mar 3, 2026 | 435.00 | 436.00 | 428.00 | 428.00 | 428.00 | -1.61% | 31,800 |
| Mar 2, 2026 | 432.00 | 440.00 | 432.00 | 435.00 | 435.00 | -1.14% | 23,700 |
| Feb 27, 2026 | 435.00 | 441.00 | 432.00 | 440.00 | 440.00 | 1.85% | 42,200 |
| Feb 26, 2026 | 430.00 | 440.00 | 430.00 | 432.00 | 432.00 | 0.70% | 35,700 |
| Feb 25, 2026 | 430.00 | 433.00 | 429.00 | 429.00 | 429.00 | -0.23% | 43,900 |
| Feb 24, 2026 | 442.00 | 442.00 | 430.00 | 430.00 | 430.00 | -2.05% | 41,700 |
| Feb 20, 2026 | 441.00 | 442.00 | 432.00 | 439.00 | 439.00 | -1.13% | 40,600 |
| Feb 19, 2026 | 445.00 | 449.00 | 438.00 | 444.00 | 444.00 | -0.22% | 47,800 |
| Feb 18, 2026 | 445.00 | 457.00 | 440.00 | 445.00 | 445.00 | 0.91% | 104,600 |
| Feb 17, 2026 | 451.00 | 451.00 | 440.00 | 441.00 | 441.00 | -2.86% | 68,000 |
| Feb 16, 2026 | 457.00 | 462.00 | 450.00 | 454.00 | 454.00 | -0.44% | 44,500 |
| Feb 13, 2026 | 461.00 | 463.00 | 456.00 | 456.00 | 456.00 | -1.51% | 23,700 |
| Feb 12, 2026 | 465.00 | 477.00 | 460.00 | 463.00 | 463.00 | -0.22% | 35,800 |
| Feb 10, 2026 | 458.00 | 465.00 | 458.00 | 464.00 | 464.00 | 1.31% | 17,000 |
| Feb 9, 2026 | 466.00 | 466.00 | 458.00 | 458.00 | 458.00 | -1.72% | 14,000 |
| Feb 6, 2026 | 458.00 | 466.00 | 454.00 | 466.00 | 466.00 | 3.33% | 29,600 |
| Feb 5, 2026 | 449.00 | 457.00 | 448.00 | 451.00 | 451.00 | -1.10% | 41,900 |
| Feb 4, 2026 | 454.00 | 461.00 | 454.00 | 456.00 | 456.00 | -0.65% | 13,000 |
| Feb 3, 2026 | 454.00 | 459.00 | 449.00 | 459.00 | 459.00 | 0.88% | 33,300 |
| Feb 2, 2026 | 458.00 | 462.00 | 450.00 | 455.00 | 455.00 | -0.87% | 78,400 |
| Jan 30, 2026 | 454.00 | 459.00 | 452.00 | 459.00 | 459.00 | 0.88% | 15,200 |
| Jan 29, 2026 | 452.00 | 459.00 | 451.00 | 455.00 | 455.00 | 0.66% | 18,800 |
| Jan 28, 2026 | 459.00 | 461.00 | 452.00 | 452.00 | 452.00 | -1.53% | 24,200 |
| Jan 27, 2026 | 466.00 | 468.00 | 459.00 | 459.00 | 459.00 | -1.08% | 24,100 |
| Jan 26, 2026 | 467.00 | 467.00 | 460.00 | 464.00 | 464.00 | - | 32,500 |
| Jan 23, 2026 | 459.00 | 466.00 | 458.00 | 464.00 | 464.00 | 1.09% | 33,100 |
| Jan 22, 2026 | 468.00 | 468.00 | 459.00 | 459.00 | 459.00 | -1.92% | 30,400 |
| Jan 21, 2026 | 471.00 | 471.00 | 458.00 | 468.00 | 468.00 | -0.64% | 74,600 |
| Jan 20, 2026 | 478.00 | 481.00 | 471.00 | 471.00 | 471.00 | -1.46% | 25,300 |
| Jan 19, 2026 | 485.00 | 485.00 | 471.00 | 478.00 | 478.00 | -0.21% | 45,900 |
| Jan 16, 2026 | 480.00 | 487.00 | 478.00 | 479.00 | 479.00 | -1.03% | 26,200 |
| Jan 15, 2026 | 476.00 | 484.00 | 475.00 | 484.00 | 484.00 | 1.04% | 24,500 |
| Jan 14, 2026 | 489.00 | 501.00 | 477.00 | 479.00 | 479.00 | -2.44% | 73,600 |
| Jan 13, 2026 | 481.00 | 497.00 | 481.00 | 491.00 | 491.00 | 2.72% | 64,400 |
| Jan 9, 2026 | 471.00 | 480.00 | 471.00 | 478.00 | 478.00 | 1.27% | 17,700 |
| Jan 8, 2026 | 482.00 | 482.00 | 471.00 | 472.00 | 472.00 | -2.68% | 46,000 |
| Jan 7, 2026 | 493.00 | 493.00 | 485.00 | 485.00 | 485.00 | -1.02% | 31,600 |
| Jan 6, 2026 | 493.00 | 498.00 | 490.00 | 490.00 | 490.00 | -0.81% | 28,600 |
| Jan 5, 2026 | 495.00 | 499.00 | 494.00 | 494.00 | 494.00 | 0.20% | 21,000 |
| Dec 30, 2025 | 491.00 | 496.00 | 491.00 | 493.00 | 493.00 | -0.20% | 23,600 |
| Dec 29, 2025 | 496.00 | 500.00 | 492.00 | 494.00 | 494.00 | -3.52% | 84,500 |
| Dec 26, 2025 | 518.00 | 519.00 | 508.00 | 512.00 | 512.00 | -1.16% | 197,500 |
| Dec 25, 2025 | 514.00 | 523.00 | 512.00 | 518.00 | 518.00 | 1.17% | 68,700 |
| Dec 24, 2025 | 515.00 | 518.00 | 511.00 | 512.00 | 512.00 | -0.58% | 52,300 |
| Dec 23, 2025 | 525.00 | 529.00 | 515.00 | 515.00 | 515.00 | -0.96% | 64,600 |
| Dec 22, 2025 | 521.00 | 523.00 | 512.00 | 520.00 | 520.00 | 1.36% | 36,800 |
| Dec 19, 2025 | 508.00 | 515.00 | 504.00 | 513.00 | 513.00 | 1.58% | 25,200 |
| Dec 18, 2025 | 515.00 | 517.00 | 501.00 | 505.00 | 505.00 | -2.70% | 68,200 |
| Dec 17, 2025 | 531.00 | 531.00 | 519.00 | 519.00 | 519.00 | -2.08% | 36,900 |
| Dec 16, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -3.46% | 50,000 |
| Dec 15, 2025 | 548.00 | 550.00 | 541.00 | 549.00 | 549.00 | 1.67% | 59,600 |
| Dec 12, 2025 | 540.00 | 546.00 | 535.00 | 540.00 | 540.00 | 1.69% | 89,900 |
| Dec 11, 2025 | 526.00 | 535.00 | 525.00 | 531.00 | 531.00 | 2.71% | 82,800 |
| Dec 10, 2025 | 504.00 | 520.00 | 503.00 | 517.00 | 517.00 | 3.40% | 47,100 |
| Dec 9, 2025 | 501.00 | 504.00 | 499.00 | 500.00 | 500.00 | - | 32,500 |
| Dec 8, 2025 | 499.00 | 501.00 | 496.00 | 500.00 | 500.00 | - | 32,600 |
| Dec 5, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.60% | 33,200 |
| Dec 4, 2025 | 500.00 | 506.00 | 496.00 | 503.00 | 503.00 | 0.80% | 48,700 |
| Dec 3, 2025 | 505.00 | 509.00 | 498.00 | 499.00 | 499.00 | -0.80% | 37,500 |
| Dec 2, 2025 | 525.00 | 525.00 | 502.00 | 503.00 | 503.00 | -4.19% | 49,100 |
| Dec 1, 2025 | 538.00 | 544.00 | 525.00 | 525.00 | 525.00 | -3.49% | 53,900 |
| Nov 28, 2025 | 522.00 | 548.00 | 520.00 | 544.00 | 544.00 | 4.82% | 106,600 |
| Nov 27, 2025 | 501.00 | 527.00 | 501.00 | 519.00 | 519.00 | 4.01% | 201,400 |
| Nov 26, 2025 | 495.00 | 502.00 | 493.00 | 499.00 | 499.00 | 0.20% | 49,400 |
| Nov 25, 2025 | 504.00 | 511.00 | 493.00 | 498.00 | 498.00 | -0.99% | 79,000 |
| Nov 21, 2025 | 492.00 | 503.00 | 492.00 | 503.00 | 503.00 | 1.41% | 56,500 |
| Nov 20, 2025 | 505.00 | 507.00 | 495.00 | 496.00 | 496.00 | -1.00% | 71,600 |
| Nov 19, 2025 | 500.00 | 514.00 | 496.00 | 501.00 | 501.00 | -0.20% | 99,700 |
| Nov 18, 2025 | 513.00 | 521.00 | 502.00 | 502.00 | 502.00 | -4.02% | 115,100 |
| Nov 17, 2025 | 515.00 | 528.00 | 504.00 | 523.00 | 523.00 | 6.52% | 199,200 |
| Nov 14, 2025 | 499.00 | 506.00 | 488.00 | 491.00 | 491.00 | -1.60% | 59,200 |
| Nov 13, 2025 | 497.00 | 502.00 | 497.00 | 499.00 | 499.00 | -0.40% | 26,600 |
| Nov 12, 2025 | 492.00 | 504.00 | 490.00 | 501.00 | 501.00 | 1.83% | 93,500 |
| Nov 11, 2025 | 503.00 | 504.00 | 484.00 | 492.00 | 492.00 | -2.19% | 128,800 |
| Nov 10, 2025 | 491.00 | 512.00 | 483.00 | 503.00 | 503.00 | 5.01% | 336,900 |
| Nov 7, 2025 | 472.00 | 487.00 | 460.00 | 479.00 | 479.00 | 4.36% | 146,000 |
| Nov 6, 2025 | 463.00 | 468.00 | 458.00 | 459.00 | 459.00 | -0.86% | 66,600 |
| Nov 5, 2025 | 464.00 | 468.00 | 451.00 | 463.00 | 463.00 | -0.86% | 74,800 |
| Nov 4, 2025 | 492.00 | 492.00 | 464.00 | 467.00 | 467.00 | -0.43% | 82,300 |
| Oct 31, 2025 | 461.00 | 471.00 | 459.00 | 469.00 | 469.00 | 1.96% | 53,900 |
| Oct 30, 2025 | 464.00 | 464.00 | 453.00 | 460.00 | 460.00 | 1.77% | 72,600 |
| Oct 29, 2025 | 475.00 | 476.00 | 442.00 | 452.00 | 452.00 | -1.53% | 262,100 |
| Oct 28, 2025 | 480.00 | 480.00 | 453.00 | 459.00 | 459.00 | -4.77% | 189,500 |
| Oct 27, 2025 | 496.00 | 499.00 | 477.00 | 482.00 | 482.00 | -2.82% | 146,200 |
| Oct 24, 2025 | 503.00 | 504.00 | 495.00 | 496.00 | 496.00 | -1.39% | 65,700 |
| Oct 23, 2025 | 505.00 | 511.00 | 500.00 | 503.00 | 503.00 | - | 91,000 |
| Oct 22, 2025 | 486.00 | 513.00 | 485.00 | 503.00 | 503.00 | 3.50% | 161,300 |
| Oct 21, 2025 | 485.00 | 497.00 | 480.00 | 486.00 | 486.00 | 0.21% | 85,200 |
| Oct 20, 2025 | 470.00 | 485.00 | 470.00 | 485.00 | 485.00 | 3.63% | 70,300 |
| Oct 17, 2025 | 469.00 | 473.00 | 462.00 | 468.00 | 468.00 | -1.27% | 81,800 |
| Oct 16, 2025 | 468.00 | 475.00 | 466.00 | 474.00 | 474.00 | 1.07% | 101,500 |
| Oct 15, 2025 | 474.00 | 482.00 | 464.00 | 469.00 | 469.00 | 1.52% | 131,800 |
| Oct 14, 2025 | 474.00 | 480.00 | 460.00 | 462.00 | 462.00 | -4.15% | 164,100 |
| Oct 10, 2025 | 475.00 | 487.00 | 463.00 | 482.00 | 482.00 | 0.42% | 182,400 |
| Oct 9, 2025 | 483.00 | 486.00 | 469.00 | 480.00 | 480.00 | -1.23% | 136,000 |