CINC Corp. (TYO:4378)
Japan
· Delayed Price · Currency is JPY 450.00
+1.00 (0.22%)
Apr 30, 2026, 11:12 AM JST
CINC Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 440.00 | 450.00 | 440.00 | 449.00 | 449.00 | 0.22% | 19,900 |
| Apr 27, 2026 | 450.00 | 450.00 | 446.00 | 448.00 | 448.00 | -0.22% | 2,000 |
| Apr 24, 2026 | 448.00 | 449.00 | 448.00 | 449.00 | 449.00 | - | 600 |
| Apr 23, 2026 | 455.00 | 455.00 | 447.00 | 449.00 | 449.00 | -1.32% | 2,700 |
| Apr 22, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0.44% | 800 |
| Apr 21, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -1.09% | 200 |
| Apr 20, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1.78% | 100 |
| Apr 17, 2026 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | - | 3,000 |
| Apr 16, 2026 | 451.00 | 452.00 | 450.00 | 450.00 | 450.00 | -0.22% | 2,100 |
| Apr 15, 2026 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | -0.22% | 700 |
| Apr 14, 2026 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | -1.31% | 1,100 |
| Apr 13, 2026 | 449.00 | 459.00 | 449.00 | 458.00 | 458.00 | 1.10% | 2,800 |
| Apr 10, 2026 | 459.00 | 459.00 | 453.00 | 453.00 | 453.00 | 0.67% | 6,600 |
| Apr 9, 2026 | 461.00 | 461.00 | 449.00 | 450.00 | 450.00 | -1.75% | 10,700 |
| Apr 8, 2026 | 461.00 | 461.00 | 458.00 | 458.00 | 458.00 | -0.65% | 500 |
| Apr 7, 2026 | 453.00 | 461.00 | 453.00 | 461.00 | 461.00 | 1.10% | 500 |
| Apr 6, 2026 | 460.00 | 463.00 | 456.00 | 456.00 | 456.00 | -1.08% | 500 |
| Apr 3, 2026 | 460.00 | 461.00 | 458.00 | 461.00 | 461.00 | 0.22% | 800 |
| Apr 1, 2026 | 457.00 | 460.00 | 455.00 | 460.00 | 460.00 | 0.66% | 2,000 |
| Mar 31, 2026 | 461.00 | 461.00 | 457.00 | 457.00 | 457.00 | -0.22% | 300 |
| Mar 30, 2026 | 457.00 | 458.00 | 457.00 | 458.00 | 458.00 | 0.44% | 1,200 |
| Mar 27, 2026 | 475.00 | 475.00 | 452.00 | 456.00 | 456.00 | -2.36% | 10,600 |
| Mar 26, 2026 | 478.00 | 478.00 | 467.00 | 467.00 | 467.00 | -2.30% | 1,000 |
| Mar 25, 2026 | 469.00 | 478.00 | 466.00 | 478.00 | 478.00 | 2.14% | 1,700 |
| Mar 24, 2026 | 473.00 | 473.00 | 468.00 | 468.00 | 468.00 | -2.70% | 16,900 |
| Mar 23, 2026 | 474.00 | 481.00 | 474.00 | 481.00 | 481.00 | 1.05% | 600 |
| Mar 19, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.63% | 200 |
| Mar 18, 2026 | 474.00 | 477.00 | 473.00 | 473.00 | 473.00 | -1.05% | 1,400 |
| Mar 17, 2026 | 476.00 | 484.00 | 476.00 | 478.00 | 478.00 | 1.27% | 6,700 |
| Mar 16, 2026 | 475.00 | 480.00 | 472.00 | 472.00 | 472.00 | -0.63% | 3,400 |
| Mar 13, 2026 | 493.00 | 493.00 | 475.00 | 475.00 | 475.00 | -2.46% | 4,000 |
| Mar 12, 2026 | 485.00 | 495.00 | 484.00 | 487.00 | 487.00 | - | 2,700 |
| Mar 11, 2026 | 496.00 | 496.00 | 487.00 | 487.00 | 487.00 | -0.81% | 2,000 |
| Mar 10, 2026 | 483.00 | 491.00 | 483.00 | 491.00 | 491.00 | 1.66% | 900 |
| Mar 9, 2026 | 496.00 | 496.00 | 483.00 | 483.00 | 483.00 | -2.42% | 2,200 |
| Mar 6, 2026 | 489.00 | 495.00 | 475.00 | 495.00 | 495.00 | 0.20% | 1,700 |
| Mar 5, 2026 | 484.00 | 494.00 | 476.00 | 494.00 | 494.00 | 3.35% | 9,100 |
| Mar 4, 2026 | 480.00 | 483.00 | 475.00 | 478.00 | 478.00 | -1.24% | 5,800 |
| Mar 3, 2026 | 492.00 | 492.00 | 483.00 | 484.00 | 484.00 | -0.62% | 2,300 |
| Mar 2, 2026 | 482.00 | 487.00 | 481.00 | 487.00 | 487.00 | 1.67% | 2,900 |
| Feb 27, 2026 | 489.00 | 489.00 | 479.00 | 479.00 | 479.00 | -0.42% | 2,800 |
| Feb 26, 2026 | 488.00 | 489.00 | 481.00 | 481.00 | 481.00 | -0.21% | 4,200 |
| Feb 25, 2026 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | -0.21% | 1,500 |
| Feb 24, 2026 | 491.00 | 491.00 | 483.00 | 483.00 | 483.00 | - | 200 |
| Feb 20, 2026 | 485.00 | 485.00 | 483.00 | 483.00 | 483.00 | -0.21% | 2,400 |
| Feb 19, 2026 | 485.00 | 492.00 | 484.00 | 484.00 | 484.00 | -0.21% | 2,100 |
| Feb 18, 2026 | 485.00 | 488.00 | 485.00 | 485.00 | 485.00 | - | 500 |
| Feb 17, 2026 | 484.00 | 485.00 | 484.00 | 485.00 | 485.00 | 0.21% | 600 |
| Feb 16, 2026 | 491.00 | 491.00 | 484.00 | 484.00 | 484.00 | -2.02% | 5,900 |
| Feb 13, 2026 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | -0.20% | 300 |
| Feb 12, 2026 | 501.00 | 501.00 | 494.00 | 495.00 | 495.00 | -1.00% | 2,000 |
| Feb 10, 2026 | 493.00 | 500.00 | 491.00 | 500.00 | 500.00 | 1.42% | 2,600 |
| Feb 9, 2026 | 493.00 | 500.00 | 493.00 | 493.00 | 493.00 | -1.40% | 2,000 |
| Feb 6, 2026 | 493.00 | 500.00 | 491.00 | 500.00 | 500.00 | 1.21% | 1,000 |
| Feb 5, 2026 | 491.00 | 494.00 | 491.00 | 494.00 | 494.00 | 0.20% | 700 |
| Feb 4, 2026 | 492.00 | 493.00 | 492.00 | 493.00 | 493.00 | 0.20% | 800 |
| Feb 3, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.20% | 100 |
| Feb 2, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - | 1,200 |
| Jan 30, 2026 | 495.00 | 495.00 | 491.00 | 491.00 | 491.00 | -0.81% | 200 |
| Jan 29, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.61% | 100 |
| Jan 28, 2026 | 491.00 | 492.00 | 491.00 | 492.00 | 492.00 | 0.20% | 700 |
| Jan 27, 2026 | 493.00 | 493.00 | 491.00 | 491.00 | 491.00 | -1.01% | 1,000 |
| Jan 26, 2026 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | -1.78% | 700 |
| Jan 23, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.20% | 800 |
| Jan 22, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.40% | 500 |
| Jan 21, 2026 | 503.00 | 507.00 | 501.00 | 501.00 | 501.00 | -0.40% | 600 |
| Jan 20, 2026 | 503.00 | 506.00 | 502.00 | 503.00 | 503.00 | - | 800 |
| Jan 19, 2026 | 513.00 | 513.00 | 503.00 | 503.00 | 503.00 | -1.76% | 500 |
| Jan 16, 2026 | 505.00 | 512.00 | 505.00 | 512.00 | 512.00 | 0.39% | 500 |
| Jan 15, 2026 | 505.00 | 510.00 | 502.00 | 510.00 | 510.00 | 0.99% | 300 |
| Jan 14, 2026 | 502.00 | 505.00 | 502.00 | 505.00 | 505.00 | 0.60% | 300 |
| Jan 13, 2026 | 500.00 | 525.00 | 498.00 | 502.00 | 502.00 | 1.01% | 5,800 |
| Jan 9, 2026 | 503.00 | 503.00 | 494.00 | 497.00 | 497.00 | -1.19% | 1,600 |
| Jan 8, 2026 | 499.00 | 505.00 | 499.00 | 503.00 | 503.00 | 2.44% | 4,400 |
| Jan 7, 2026 | 489.00 | 491.00 | 487.00 | 491.00 | 491.00 | 0.61% | 800 |
| Jan 6, 2026 | 493.00 | 493.00 | 488.00 | 488.00 | 488.00 | -1.01% | 1,400 |
| Jan 5, 2026 | 497.00 | 497.00 | 493.00 | 493.00 | 493.00 | -0.80% | 2,300 |
| Dec 30, 2025 | 492.00 | 497.00 | 492.00 | 497.00 | 497.00 | 0.40% | 1,900 |
| Dec 29, 2025 | 484.00 | 495.00 | 484.00 | 495.00 | 495.00 | 2.48% | 2,100 |
| Dec 26, 2025 | 487.00 | 487.00 | 482.00 | 483.00 | 483.00 | -1.43% | 3,900 |
| Dec 25, 2025 | 490.00 | 490.00 | 486.00 | 490.00 | 490.00 | -0.61% | 7,300 |
| Dec 24, 2025 | 483.00 | 493.00 | 481.00 | 493.00 | 493.00 | 2.07% | 1,400 |
| Dec 23, 2025 | 479.00 | 485.00 | 479.00 | 483.00 | 483.00 | 0.63% | 5,000 |
| Dec 22, 2025 | 495.00 | 495.00 | 480.00 | 480.00 | 480.00 | -0.21% | 5,100 |
| Dec 19, 2025 | 485.00 | 485.00 | 480.00 | 481.00 | 481.00 | -1.23% | 1,800 |
| Dec 18, 2025 | 494.00 | 494.00 | 480.00 | 487.00 | 487.00 | -0.20% | 3,900 |
| Dec 17, 2025 | 491.00 | 491.00 | 488.00 | 488.00 | 488.00 | -1.21% | 5,200 |
| Dec 16, 2025 | 495.00 | 500.00 | 494.00 | 494.00 | 494.00 | -1.00% | 2,800 |
| Dec 15, 2025 | 500.00 | 500.00 | 492.00 | 499.00 | 499.00 | -0.20% | 7,400 |
| Dec 12, 2025 | 503.00 | 508.00 | 500.00 | 500.00 | 500.00 | -1.19% | 2,700 |
| Dec 11, 2025 | 505.00 | 506.00 | 505.00 | 506.00 | 506.00 | 1.00% | 1,600 |
| Dec 10, 2025 | 507.00 | 510.00 | 500.00 | 501.00 | 501.00 | -1.38% | 12,100 |
| Dec 9, 2025 | 510.00 | 513.00 | 508.00 | 508.00 | 508.00 | -0.20% | 2,200 |
| Dec 8, 2025 | 510.00 | 512.00 | 508.00 | 509.00 | 509.00 | - | 3,100 |
| Dec 5, 2025 | 515.00 | 515.00 | 509.00 | 509.00 | 509.00 | -0.59% | 5,200 |
| Dec 4, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -0.19% | 100 |
| Dec 3, 2025 | 516.00 | 516.00 | 513.00 | 513.00 | 513.00 | -0.77% | 4,600 |
| Dec 2, 2025 | 518.00 | 518.00 | 513.00 | 517.00 | 517.00 | 0.39% | 1,300 |
| Dec 1, 2025 | 522.00 | 524.00 | 515.00 | 515.00 | 515.00 | -0.19% | 1,500 |
| Nov 28, 2025 | 519.00 | 519.00 | 516.00 | 516.00 | 516.00 | -1.71% | 300 |