Consec Corporation (TYO:9895)
Japan
· Delayed Price · Currency is JPY 1,291.00
+4.00 (0.31%)
Mar 10, 2026, 12:36 PM JST
Consec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,288.00 | 1,293.00 | 1,288.00 | 1,291.00 | - | 0.31% | 500 |
| Mar 9, 2026 | 1,300.00 | 1,302.00 | 1,276.00 | 1,287.00 | 1,287.00 | -1.45% | 4,400 |
| Mar 6, 2026 | 1,320.00 | 1,320.00 | 1,302.00 | 1,306.00 | 1,306.00 | -1.14% | 1,100 |
| Mar 5, 2026 | 1,293.00 | 1,321.00 | 1,293.00 | 1,321.00 | 1,321.00 | 2.09% | 200 |
| Mar 4, 2026 | 1,301.00 | 1,301.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.15% | 3,900 |
| Mar 3, 2026 | 1,311.00 | 1,320.00 | 1,308.00 | 1,309.00 | 1,309.00 | -0.46% | 1,900 |
| Mar 2, 2026 | 1,332.00 | 1,332.00 | 1,311.00 | 1,315.00 | 1,315.00 | -1.28% | 1,800 |
| Feb 27, 2026 | 1,325.00 | 1,332.00 | 1,307.00 | 1,332.00 | 1,332.00 | 1.14% | 2,600 |
| Feb 26, 2026 | 1,317.00 | 1,324.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.69% | 2,800 |
| Feb 25, 2026 | 1,308.00 | 1,317.00 | 1,305.00 | 1,308.00 | 1,308.00 | -0.46% | 1,600 |
| Feb 24, 2026 | 1,325.00 | 1,326.00 | 1,307.00 | 1,314.00 | 1,314.00 | 0.38% | 2,800 |
| Feb 20, 2026 | 1,307.00 | 1,349.00 | 1,307.00 | 1,309.00 | 1,309.00 | -0.76% | 2,100 |
| Feb 19, 2026 | 1,302.00 | 1,332.00 | 1,302.00 | 1,319.00 | 1,319.00 | 1.31% | 1,100 |
| Feb 18, 2026 | 1,346.00 | 1,351.00 | 1,301.00 | 1,302.00 | 1,302.00 | -0.69% | 7,900 |
| Feb 17, 2026 | 1,307.00 | 1,345.00 | 1,307.00 | 1,311.00 | 1,311.00 | 0.31% | 2,900 |
| Feb 16, 2026 | 1,335.00 | 1,380.00 | 1,300.00 | 1,307.00 | 1,307.00 | 2.51% | 13,200 |
| Feb 13, 2026 | 1,283.00 | 1,289.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.23% | 3,600 |
| Feb 12, 2026 | 1,251.00 | 1,278.00 | 1,251.00 | 1,278.00 | 1,278.00 | 2.16% | 2,500 |
| Feb 10, 2026 | 1,242.00 | 1,265.00 | 1,242.00 | 1,251.00 | 1,251.00 | 0.72% | 1,600 |
| Feb 9, 2026 | 1,241.00 | 1,259.00 | 1,241.00 | 1,242.00 | 1,242.00 | 0.08% | 2,700 |
| Feb 6, 2026 | 1,252.00 | 1,266.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.80% | 4,900 |
| Feb 5, 2026 | 1,265.00 | 1,272.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.95% | 1,700 |
| Feb 4, 2026 | 1,260.00 | 1,263.00 | 1,256.00 | 1,263.00 | 1,263.00 | - | 1,200 |
| Feb 3, 2026 | 1,263.00 | 1,267.00 | 1,260.00 | 1,263.00 | 1,263.00 | - | 1,900 |
| Feb 2, 2026 | 1,276.00 | 1,276.00 | 1,263.00 | 1,263.00 | 1,263.00 | - | 1,700 |
| Jan 30, 2026 | 1,283.00 | 1,284.00 | 1,262.00 | 1,263.00 | 1,263.00 | -1.71% | 3,400 |
| Jan 29, 2026 | 1,278.00 | 1,300.00 | 1,244.00 | 1,285.00 | 1,285.00 | 0.55% | 10,000 |
| Jan 28, 2026 | 1,270.00 | 1,485.00 | 1,261.00 | 1,278.00 | 1,278.00 | 2.24% | 100,700 |
| Jan 27, 2026 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.08% | 300 |
| Jan 26, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 500 |
| Jan 23, 2026 | 1,260.00 | 1,267.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.08% | 700 |
| Jan 22, 2026 | 1,258.00 | 1,258.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.16% | 700 |
| Jan 21, 2026 | 1,254.00 | 1,255.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.79% | 700 |
| Jan 20, 2026 | 1,265.00 | 1,265.00 | 1,262.00 | 1,262.00 | 1,262.00 | - | 900 |
| Jan 19, 2026 | 1,249.00 | 1,262.00 | 1,249.00 | 1,262.00 | 1,262.00 | 1.04% | 800 |
| Jan 16, 2026 | 1,242.00 | 1,259.00 | 1,242.00 | 1,249.00 | 1,249.00 | 0.64% | 1,400 |
| Jan 15, 2026 | 1,239.00 | 1,242.00 | 1,239.00 | 1,241.00 | 1,241.00 | 0.16% | 800 |
| Jan 14, 2026 | 1,240.00 | 1,247.00 | 1,239.00 | 1,239.00 | 1,239.00 | - | 1,600 |
| Jan 13, 2026 | 1,240.00 | 1,244.00 | 1,239.00 | 1,239.00 | 1,239.00 | -0.08% | 1,400 |
| Jan 9, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.81% | 100 |
| Jan 8, 2026 | 1,238.00 | 1,244.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.57% | 1,200 |
| Jan 7, 2026 | 1,228.00 | 1,238.00 | 1,226.00 | 1,237.00 | 1,237.00 | 0.90% | 1,000 |
| Jan 6, 2026 | 1,237.00 | 1,237.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.33% | 1,100 |
| Jan 5, 2026 | 1,225.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.41% | 1,900 |
| Dec 30, 2025 | 1,228.00 | 1,229.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.08% | 700 |
| Dec 29, 2025 | 1,226.00 | 1,228.00 | 1,221.00 | 1,224.00 | 1,224.00 | 0.33% | 1,000 |
| Dec 26, 2025 | 1,228.00 | 1,228.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.57% | 1,200 |
| Dec 25, 2025 | 1,232.00 | 1,233.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.74% | 2,800 |
| Dec 24, 2025 | 1,216.00 | 1,220.00 | 1,216.00 | 1,218.00 | 1,218.00 | -0.16% | 1,500 |
| Dec 23, 2025 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 500 |
| Dec 22, 2025 | 1,221.00 | 1,221.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 1,000 |
| Dec 19, 2025 | 1,226.00 | 1,226.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.49% | 1,600 |
| Dec 18, 2025 | 1,232.00 | 1,232.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.08% | 300 |
| Dec 17, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 700 |
| Dec 16, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.05% | 300 |
| Dec 15, 2025 | 1,235.00 | 1,238.00 | 1,221.00 | 1,238.00 | 1,238.00 | 1.39% | 2,000 |
| Dec 12, 2025 | 1,229.00 | 1,230.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.08% | 1,200 |
| Dec 11, 2025 | 1,224.00 | 1,224.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.24% | 700 |
| Dec 10, 2025 | 1,224.00 | 1,225.00 | 1,222.00 | 1,225.00 | 1,225.00 | 0.08% | 600 |
| Dec 9, 2025 | 1,231.00 | 1,234.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.08% | 800 |
| Dec 8, 2025 | 1,225.00 | 1,227.00 | 1,224.00 | 1,225.00 | 1,225.00 | -0.41% | 800 |
| Dec 5, 2025 | 1,223.00 | 1,235.00 | 1,223.00 | 1,230.00 | 1,230.00 | 0.57% | 1,200 |
| Dec 4, 2025 | 1,223.00 | 1,226.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.24% | 1,700 |
| Dec 3, 2025 | 1,228.00 | 1,235.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.53% | 1,000 |
| Dec 2, 2025 | 1,240.00 | 1,245.00 | 1,240.00 | 1,245.00 | 1,245.00 | 1.22% | 300 |
| Dec 1, 2025 | 1,236.00 | 1,236.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.65% | 1,100 |
| Nov 28, 2025 | 1,218.00 | 1,230.00 | 1,218.00 | 1,222.00 | 1,222.00 | 0.58% | 1,000 |
| Nov 27, 2025 | 1,232.00 | 1,232.00 | 1,212.00 | 1,215.00 | 1,215.00 | -1.38% | 2,900 |
| Nov 26, 2025 | 1,242.00 | 1,243.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.73% | 2,900 |
| Nov 25, 2025 | 1,260.00 | 1,261.00 | 1,241.00 | 1,241.00 | 1,241.00 | -1.43% | 1,000 |
| Nov 21, 2025 | 1,234.00 | 1,259.00 | 1,234.00 | 1,259.00 | 1,259.00 | 1.61% | 1,000 |
| Nov 20, 2025 | 1,260.00 | 1,260.00 | 1,237.00 | 1,239.00 | 1,239.00 | -1.67% | 600 |
| Nov 19, 2025 | 1,247.00 | 1,260.00 | 1,230.00 | 1,260.00 | 1,260.00 | 0.88% | 4,800 |
| Nov 18, 2025 | 1,245.00 | 1,249.00 | 1,231.00 | 1,249.00 | 1,249.00 | -0.08% | 500 |
| Nov 17, 2025 | 1,224.00 | 1,250.00 | 1,219.00 | 1,250.00 | 1,250.00 | 0.81% | 2,700 |
| Nov 14, 2025 | 1,221.00 | 1,240.00 | 1,211.00 | 1,240.00 | 1,240.00 | 1.31% | 1,100 |
| Nov 13, 2025 | 1,238.00 | 1,243.00 | 1,224.00 | 1,224.00 | 1,224.00 | -1.13% | 700 |
| Nov 12, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1.23% | 400 |
| Nov 11, 2025 | 1,245.00 | 1,245.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.81% | 400 |
| Nov 10, 2025 | 1,238.00 | 1,241.00 | 1,217.00 | 1,233.00 | 1,233.00 | 0.08% | 1,300 |
| Nov 7, 2025 | 1,246.00 | 1,246.00 | 1,232.00 | 1,232.00 | 1,232.00 | - | 200 |
| Nov 6, 2025 | 1,248.00 | 1,248.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.28% | 300 |
| Nov 5, 2025 | 1,248.00 | 1,249.00 | 1,229.00 | 1,248.00 | 1,248.00 | 0.16% | 1,500 |
| Nov 4, 2025 | 1,245.00 | 1,246.00 | 1,237.00 | 1,246.00 | 1,246.00 | -0.16% | 1,300 |
| Oct 31, 2025 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.24% | 600 |
| Oct 30, 2025 | 1,245.00 | 1,245.00 | 1,233.00 | 1,245.00 | 1,245.00 | 0.32% | 900 |
| Oct 29, 2025 | 1,230.00 | 1,245.00 | 1,230.00 | 1,241.00 | 1,241.00 | 1.06% | 1,300 |
| Oct 28, 2025 | 1,239.00 | 1,239.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.89% | 200 |
| Oct 27, 2025 | 1,236.00 | 1,239.00 | 1,236.00 | 1,239.00 | 1,239.00 | 1.14% | 700 |
| Oct 24, 2025 | 1,219.00 | 1,225.00 | 1,219.00 | 1,225.00 | 1,225.00 | 0.91% | 500 |
| Oct 23, 2025 | 1,219.00 | 1,220.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.49% | 300 |
| Oct 22, 2025 | 1,228.00 | 1,239.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.08% | 800 |
| Oct 21, 2025 | 1,241.00 | 1,241.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.21% | 500 |
| Oct 20, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1.31% | 200 |
| Oct 17, 2025 | 1,256.00 | 1,256.00 | 1,210.00 | 1,220.00 | 1,220.00 | -1.93% | 1,300 |
| Oct 16, 2025 | 1,264.00 | 1,264.00 | 1,243.00 | 1,244.00 | 1,244.00 | -1.58% | 500 |
| Oct 15, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.24% | 300 |
| Oct 14, 2025 | 1,238.00 | 1,262.00 | 1,236.00 | 1,261.00 | 1,261.00 | -0.16% | 1,500 |
| Oct 10, 2025 | 1,255.00 | 1,263.00 | 1,248.00 | 1,263.00 | 1,263.00 | 0.88% | 500 |
| Oct 9, 2025 | 1,265.00 | 1,265.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.40% | 1,000 |