Core Concept Technologies Inc. (TYO:4371)
Japan
· Delayed Price · Currency is JPY 1,381.00
-20.00 (-1.43%)
Apr 28, 2026, 3:30 PM JST
Core Concept Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,400.00 | 1,405.00 | 1,363.00 | 1,381.00 | 1,381.00 | -1.43% | 89,000 |
| Apr 27, 2026 | 1,425.00 | 1,432.00 | 1,397.00 | 1,401.00 | 1,401.00 | -1.48% | 92,500 |
| Apr 24, 2026 | 1,397.00 | 1,443.00 | 1,384.00 | 1,422.00 | 1,422.00 | 1.79% | 154,500 |
| Apr 23, 2026 | 1,407.00 | 1,430.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.50% | 116,200 |
| Apr 22, 2026 | 1,379.00 | 1,408.00 | 1,376.00 | 1,404.00 | 1,404.00 | 1.01% | 161,000 |
| Apr 21, 2026 | 1,400.00 | 1,417.00 | 1,376.00 | 1,390.00 | 1,390.00 | -0.71% | 249,200 |
| Apr 20, 2026 | 1,162.00 | 1,414.00 | 1,159.00 | 1,400.00 | 1,400.00 | 22.27% | 1,559,300 |
| Apr 17, 2026 | 1,199.00 | 1,280.00 | 1,128.00 | 1,145.00 | 1,145.00 | -0.26% | 832,000 |
| Apr 16, 2026 | 1,239.00 | 1,239.00 | 1,134.00 | 1,148.00 | 1,148.00 | -8.38% | 454,400 |
| Apr 15, 2026 | 1,208.00 | 1,350.00 | 1,201.00 | 1,253.00 | 1,253.00 | 19.33% | 1,265,800 |
| Apr 14, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 16.67% | 7,900 |
| Apr 13, 2026 | 909.00 | 919.00 | 893.00 | 900.00 | 900.00 | -0.77% | 120,000 |
| Apr 10, 2026 | 931.00 | 932.00 | 907.00 | 907.00 | 907.00 | -2.47% | 60,800 |
| Apr 9, 2026 | 960.00 | 960.00 | 923.00 | 930.00 | 930.00 | -2.82% | 76,900 |
| Apr 8, 2026 | 936.00 | 958.00 | 936.00 | 957.00 | 957.00 | 2.68% | 74,200 |
| Apr 7, 2026 | 942.00 | 954.00 | 926.00 | 932.00 | 932.00 | -0.75% | 73,700 |
| Apr 6, 2026 | 935.00 | 940.00 | 924.00 | 939.00 | 939.00 | -0.42% | 83,900 |
| Apr 3, 2026 | 928.00 | 958.00 | 928.00 | 943.00 | 943.00 | 2.28% | 46,800 |
| Apr 2, 2026 | 942.00 | 944.00 | 914.00 | 922.00 | 922.00 | -1.39% | 68,900 |
| Apr 1, 2026 | 947.00 | 949.00 | 930.00 | 935.00 | 935.00 | 1.52% | 51,900 |
| Mar 31, 2026 | 937.00 | 940.00 | 921.00 | 921.00 | 921.00 | -2.23% | 59,300 |
| Mar 30, 2026 | 983.00 | 983.00 | 937.00 | 942.00 | 942.00 | -5.61% | 115,800 |
| Mar 27, 2026 | 973.00 | 1,000.00 | 973.00 | 998.00 | 998.00 | 1.73% | 32,500 |
| Mar 26, 2026 | 993.00 | 993.00 | 976.00 | 981.00 | 981.00 | -1.31% | 25,000 |
| Mar 25, 2026 | 991.00 | 1,004.00 | 990.00 | 994.00 | 994.00 | 1.12% | 33,200 |
| Mar 24, 2026 | 970.00 | 987.00 | 970.00 | 983.00 | 983.00 | 2.18% | 38,200 |
| Mar 23, 2026 | 979.00 | 979.00 | 949.00 | 962.00 | 962.00 | -2.34% | 59,500 |
| Mar 19, 2026 | 1,003.00 | 1,013.00 | 984.00 | 985.00 | 985.00 | -3.24% | 55,800 |
| Mar 18, 2026 | 1,019.00 | 1,022.00 | 1,003.00 | 1,018.00 | 1,018.00 | 0.89% | 34,700 |
| Mar 17, 2026 | 1,043.00 | 1,045.00 | 1,003.00 | 1,009.00 | 1,009.00 | -0.39% | 58,200 |
| Mar 16, 2026 | 1,028.00 | 1,028.00 | 1,006.00 | 1,013.00 | 1,013.00 | -1.46% | 30,500 |
| Mar 13, 2026 | 1,000.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,028.00 | 1.08% | 44,700 |
| Mar 12, 2026 | 1,043.00 | 1,044.00 | 1,015.00 | 1,017.00 | 1,017.00 | -2.49% | 47,100 |
| Mar 11, 2026 | 1,045.00 | 1,052.00 | 1,032.00 | 1,043.00 | 1,043.00 | -0.48% | 65,100 |
| Mar 10, 2026 | 1,063.00 | 1,063.00 | 1,026.00 | 1,048.00 | 1,048.00 | 1.45% | 43,100 |
| Mar 9, 2026 | 1,046.00 | 1,046.00 | 1,005.00 | 1,033.00 | 1,033.00 | -3.64% | 98,300 |
| Mar 6, 2026 | 1,049.00 | 1,081.00 | 1,041.00 | 1,072.00 | 1,072.00 | 2.10% | 48,500 |
| Mar 5, 2026 | 1,038.00 | 1,064.00 | 1,038.00 | 1,050.00 | 1,050.00 | 2.94% | 43,700 |
| Mar 4, 2026 | 1,005.00 | 1,045.00 | 995.00 | 1,020.00 | 1,020.00 | 0.49% | 105,600 |
| Mar 3, 2026 | 1,067.00 | 1,067.00 | 1,015.00 | 1,015.00 | 1,015.00 | -4.87% | 149,000 |
| Mar 2, 2026 | 1,088.00 | 1,093.00 | 1,066.00 | 1,067.00 | 1,067.00 | -3.87% | 79,800 |
| Feb 27, 2026 | 1,118.00 | 1,131.00 | 1,089.00 | 1,110.00 | 1,110.00 | 4.03% | 103,600 |
| Feb 26, 2026 | 1,050.00 | 1,069.00 | 1,034.00 | 1,067.00 | 1,067.00 | 4.61% | 100,900 |
| Feb 25, 2026 | 1,069.00 | 1,069.00 | 1,015.00 | 1,020.00 | 1,020.00 | -4.76% | 128,500 |
| Feb 24, 2026 | 1,111.00 | 1,116.00 | 1,065.00 | 1,071.00 | 1,071.00 | -4.38% | 57,000 |
| Feb 20, 2026 | 1,120.00 | 1,129.00 | 1,104.00 | 1,120.00 | 1,120.00 | - | 62,400 |
| Feb 19, 2026 | 1,098.00 | 1,127.00 | 1,055.00 | 1,120.00 | 1,120.00 | 1.17% | 134,600 |
| Feb 18, 2026 | 1,129.00 | 1,135.00 | 1,086.00 | 1,107.00 | 1,107.00 | -1.77% | 89,200 |
| Feb 17, 2026 | 1,126.00 | 1,178.00 | 1,115.00 | 1,127.00 | 1,127.00 | 0.09% | 128,100 |
| Feb 16, 2026 | 1,150.00 | 1,154.00 | 1,109.00 | 1,126.00 | 1,126.00 | 1.81% | 273,500 |
| Feb 13, 2026 | 1,187.00 | 1,190.00 | 1,101.00 | 1,106.00 | 1,106.00 | -7.53% | 195,900 |
| Feb 12, 2026 | 1,205.00 | 1,209.00 | 1,186.00 | 1,196.00 | 1,196.00 | -0.75% | 87,300 |
| Feb 10, 2026 | 1,188.00 | 1,234.00 | 1,188.00 | 1,205.00 | 1,205.00 | 0.58% | 48,900 |
| Feb 9, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,198.00 | 1,198.00 | 2.04% | 55,800 |
| Feb 6, 2026 | 1,195.00 | 1,195.00 | 1,160.00 | 1,174.00 | 1,174.00 | -2.73% | 98,900 |
| Feb 5, 2026 | 1,185.00 | 1,224.00 | 1,164.00 | 1,207.00 | 1,207.00 | 0.84% | 106,300 |
| Feb 4, 2026 | 1,280.00 | 1,287.00 | 1,188.00 | 1,197.00 | 1,197.00 | -6.48% | 141,500 |
| Feb 3, 2026 | 1,273.00 | 1,291.00 | 1,268.00 | 1,280.00 | 1,280.00 | 0.63% | 57,400 |
| Feb 2, 2026 | 1,275.00 | 1,310.00 | 1,270.00 | 1,272.00 | 1,272.00 | -0.31% | 92,500 |
| Jan 30, 2026 | 1,257.00 | 1,287.00 | 1,257.00 | 1,276.00 | 1,276.00 | 1.35% | 43,400 |
| Jan 29, 2026 | 1,275.00 | 1,275.00 | 1,249.00 | 1,259.00 | 1,259.00 | -1.64% | 66,500 |
| Jan 28, 2026 | 1,261.00 | 1,285.00 | 1,254.00 | 1,280.00 | 1,280.00 | 0.47% | 56,000 |
| Jan 27, 2026 | 1,293.00 | 1,293.00 | 1,252.00 | 1,274.00 | 1,274.00 | -1.39% | 84,900 |
| Jan 26, 2026 | 1,255.00 | 1,307.00 | 1,250.00 | 1,292.00 | 1,292.00 | 2.22% | 121,900 |
| Jan 23, 2026 | 1,289.00 | 1,293.00 | 1,261.00 | 1,264.00 | 1,264.00 | -1.94% | 93,200 |
| Jan 22, 2026 | 1,280.00 | 1,304.00 | 1,241.00 | 1,289.00 | 1,289.00 | 0.62% | 109,500 |
| Jan 21, 2026 | 1,298.00 | 1,301.00 | 1,246.00 | 1,281.00 | 1,281.00 | -3.54% | 163,300 |
| Jan 20, 2026 | 1,385.00 | 1,392.00 | 1,319.00 | 1,328.00 | 1,328.00 | -4.32% | 146,300 |
| Jan 19, 2026 | 1,397.00 | 1,399.00 | 1,366.00 | 1,388.00 | 1,388.00 | 0.58% | 92,500 |
| Jan 16, 2026 | 1,408.00 | 1,415.00 | 1,354.00 | 1,380.00 | 1,380.00 | -1.50% | 89,300 |
| Jan 15, 2026 | 1,360.00 | 1,402.00 | 1,360.00 | 1,401.00 | 1,401.00 | 2.56% | 115,100 |
| Jan 14, 2026 | 1,357.00 | 1,371.00 | 1,336.00 | 1,366.00 | 1,366.00 | 0.66% | 73,200 |
| Jan 13, 2026 | 1,333.00 | 1,367.00 | 1,319.00 | 1,357.00 | 1,357.00 | 4.14% | 121,300 |
| Jan 9, 2026 | 1,314.00 | 1,325.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.84% | 74,400 |
| Jan 8, 2026 | 1,277.00 | 1,319.00 | 1,272.00 | 1,314.00 | 1,314.00 | 2.90% | 96,400 |
| Jan 7, 2026 | 1,261.00 | 1,287.00 | 1,252.00 | 1,277.00 | 1,277.00 | 1.27% | 55,400 |
| Jan 6, 2026 | 1,225.00 | 1,261.00 | 1,222.00 | 1,261.00 | 1,261.00 | 2.94% | 64,000 |
| Jan 5, 2026 | 1,202.00 | 1,232.00 | 1,196.00 | 1,225.00 | 1,225.00 | 2.51% | 71,000 |
| Dec 30, 2025 | 1,218.00 | 1,227.00 | 1,191.00 | 1,195.00 | 1,195.00 | -2.13% | 93,100 |
| Dec 29, 2025 | 1,224.00 | 1,235.00 | 1,213.00 | 1,221.00 | 1,221.00 | -0.08% | 74,500 |
| Dec 26, 2025 | 1,209.00 | 1,224.00 | 1,202.00 | 1,222.00 | 1,203.00 | 1.41% | 98,600 |
| Dec 25, 2025 | 1,178.00 | 1,219.00 | 1,178.00 | 1,205.00 | 1,186.26 | 1.69% | 81,200 |
| Dec 24, 2025 | 1,234.00 | 1,234.00 | 1,173.00 | 1,185.00 | 1,166.58 | -3.97% | 133,700 |
| Dec 23, 2025 | 1,197.00 | 1,256.00 | 1,196.00 | 1,234.00 | 1,214.81 | 3.52% | 161,400 |
| Dec 22, 2025 | 1,190.00 | 1,205.00 | 1,183.00 | 1,192.00 | 1,173.47 | 0.93% | 90,200 |
| Dec 19, 2025 | 1,130.00 | 1,182.00 | 1,130.00 | 1,181.00 | 1,162.64 | 4.79% | 109,200 |
| Dec 18, 2025 | 1,150.00 | 1,150.00 | 1,123.00 | 1,127.00 | 1,109.48 | -2.09% | 77,800 |
| Dec 17, 2025 | 1,153.00 | 1,161.00 | 1,142.00 | 1,151.00 | 1,133.10 | -0.26% | 90,800 |
| Dec 16, 2025 | 1,166.00 | 1,172.00 | 1,145.00 | 1,154.00 | 1,136.06 | -1.03% | 87,400 |
| Dec 15, 2025 | 1,164.00 | 1,188.00 | 1,159.00 | 1,166.00 | 1,147.87 | 1.04% | 117,600 |
| Dec 12, 2025 | 1,099.00 | 1,168.00 | 1,099.00 | 1,154.00 | 1,136.06 | 5.00% | 220,800 |
| Dec 11, 2025 | 1,108.00 | 1,114.00 | 1,063.00 | 1,099.00 | 1,081.91 | -0.81% | 146,600 |
| Dec 10, 2025 | 1,113.00 | 1,117.00 | 1,096.00 | 1,108.00 | 1,090.77 | -0.45% | 104,800 |
| Dec 9, 2025 | 1,138.00 | 1,142.00 | 1,104.00 | 1,113.00 | 1,095.69 | -2.79% | 131,100 |
| Dec 8, 2025 | 1,100.00 | 1,145.00 | 1,098.00 | 1,145.00 | 1,127.20 | 3.81% | 175,500 |
| Dec 5, 2025 | 1,052.00 | 1,111.00 | 1,052.00 | 1,103.00 | 1,085.85 | 4.25% | 193,400 |
| Dec 4, 2025 | 1,065.00 | 1,073.00 | 1,050.00 | 1,058.00 | 1,041.55 | -0.47% | 96,200 |
| Dec 3, 2025 | 1,022.00 | 1,069.00 | 1,022.00 | 1,063.00 | 1,046.47 | 2.61% | 153,500 |
| Dec 2, 2025 | 1,040.00 | 1,050.00 | 1,029.00 | 1,036.00 | 1,019.89 | -1.24% | 101,000 |
| Dec 1, 2025 | 1,070.00 | 1,077.00 | 1,039.00 | 1,049.00 | 1,032.69 | -1.22% | 111,400 |