Consec Corporation (TYO:9895)
Japan
· Delayed Price · Currency is JPY 1,251.00
+1.00 (0.08%)
Apr 28, 2026, 12:33 PM JST
Consec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,259.00 | 1,259.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.08% | 300 |
| Apr 27, 2026 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.56% | 3,600 |
| Apr 24, 2026 | 1,273.00 | 1,275.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0.16% | 300 |
| Apr 23, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.40% | 200 |
| Apr 22, 2026 | 1,264.00 | 1,264.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.32% | 200 |
| Apr 21, 2026 | 1,253.00 | 1,264.00 | 1,253.00 | 1,264.00 | 1,264.00 | 0.88% | 400 |
| Apr 20, 2026 | 1,274.00 | 1,274.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.87% | 700 |
| Apr 17, 2026 | 1,253.00 | 1,264.00 | 1,253.00 | 1,264.00 | 1,264.00 | 0.96% | 200 |
| Apr 15, 2026 | 1,254.00 | 1,254.00 | 1,252.00 | 1,252.00 | 1,252.00 | - | 500 |
| Apr 14, 2026 | 1,270.00 | 1,270.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.42% | 700 |
| Apr 13, 2026 | 1,275.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | 400 |
| Apr 10, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.95% | 100 |
| Apr 9, 2026 | 1,275.00 | 1,280.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.55% | 300 |
| Apr 8, 2026 | 1,265.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.79% | 300 |
| Apr 7, 2026 | 1,253.00 | 1,265.00 | 1,251.00 | 1,265.00 | 1,265.00 | 0.96% | 800 |
| Apr 6, 2026 | 1,268.00 | 1,268.00 | 1,252.00 | 1,253.00 | 1,253.00 | -1.96% | 3,100 |
| Apr 3, 2026 | 1,266.00 | 1,278.00 | 1,264.00 | 1,278.00 | 1,278.00 | 0.87% | 400 |
| Apr 2, 2026 | 1,278.00 | 1,280.00 | 1,264.00 | 1,267.00 | 1,267.00 | -0.86% | 700 |
| Apr 1, 2026 | 1,277.00 | 1,278.00 | 1,277.00 | 1,278.00 | 1,278.00 | 0.79% | 400 |
| Mar 31, 2026 | 1,280.00 | 1,281.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.78% | 1,000 |
| Mar 30, 2026 | 1,264.00 | 1,278.00 | 1,262.00 | 1,278.00 | 1,278.00 | -2.44% | 1,900 |
| Mar 27, 2026 | 1,306.00 | 1,310.00 | 1,286.00 | 1,310.00 | 1,283.00 | 0.31% | 2,800 |
| Mar 26, 2026 | 1,305.00 | 1,309.00 | 1,305.00 | 1,306.00 | 1,279.08 | 0.08% | 300 |
| Mar 25, 2026 | 1,307.00 | 1,307.00 | 1,305.00 | 1,305.00 | 1,278.10 | -0.08% | 700 |
| Mar 24, 2026 | 1,313.00 | 1,313.00 | 1,306.00 | 1,306.00 | 1,279.08 | 0.08% | 400 |
| Mar 23, 2026 | 1,314.00 | 1,314.00 | 1,305.00 | 1,305.00 | 1,278.10 | -0.68% | 1,400 |
| Mar 19, 2026 | 1,314.00 | 1,314.00 | 1,307.00 | 1,314.00 | 1,286.92 | - | 500 |
| Mar 18, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,286.92 | -0.08% | 4,200 |
| Mar 17, 2026 | 1,308.00 | 1,330.00 | 1,308.00 | 1,315.00 | 1,287.90 | 1.00% | 900 |
| Mar 16, 2026 | 1,302.00 | 1,309.00 | 1,302.00 | 1,302.00 | 1,275.16 | -0.38% | 1,900 |
| Mar 13, 2026 | 1,304.00 | 1,307.00 | 1,304.00 | 1,307.00 | 1,280.06 | -0.53% | 200 |
| Mar 12, 2026 | 1,317.00 | 1,317.00 | 1,312.00 | 1,314.00 | 1,286.92 | 0.31% | 1,100 |
| Mar 11, 2026 | 1,293.00 | 1,310.00 | 1,293.00 | 1,310.00 | 1,283.00 | 1.47% | 900 |
| Mar 10, 2026 | 1,288.00 | 1,293.00 | 1,288.00 | 1,291.00 | 1,264.39 | 0.31% | 500 |
| Mar 9, 2026 | 1,300.00 | 1,302.00 | 1,276.00 | 1,287.00 | 1,260.47 | -1.45% | 4,400 |
| Mar 6, 2026 | 1,320.00 | 1,320.00 | 1,302.00 | 1,306.00 | 1,279.08 | -1.14% | 1,100 |
| Mar 5, 2026 | 1,293.00 | 1,321.00 | 1,293.00 | 1,321.00 | 1,293.77 | 2.09% | 200 |
| Mar 4, 2026 | 1,301.00 | 1,301.00 | 1,294.00 | 1,294.00 | 1,267.33 | -1.15% | 3,900 |
| Mar 3, 2026 | 1,311.00 | 1,320.00 | 1,308.00 | 1,309.00 | 1,282.02 | -0.46% | 1,900 |
| Mar 2, 2026 | 1,332.00 | 1,332.00 | 1,311.00 | 1,315.00 | 1,287.90 | -1.28% | 1,800 |
| Feb 27, 2026 | 1,325.00 | 1,332.00 | 1,307.00 | 1,332.00 | 1,304.55 | 1.14% | 2,600 |
| Feb 26, 2026 | 1,317.00 | 1,324.00 | 1,317.00 | 1,317.00 | 1,289.86 | 0.69% | 2,800 |
| Feb 25, 2026 | 1,308.00 | 1,317.00 | 1,305.00 | 1,308.00 | 1,281.04 | -0.46% | 1,600 |
| Feb 24, 2026 | 1,325.00 | 1,326.00 | 1,307.00 | 1,314.00 | 1,286.92 | 0.38% | 2,800 |
| Feb 20, 2026 | 1,307.00 | 1,349.00 | 1,307.00 | 1,309.00 | 1,282.02 | -0.76% | 2,100 |
| Feb 19, 2026 | 1,302.00 | 1,332.00 | 1,302.00 | 1,319.00 | 1,291.81 | 1.31% | 1,100 |
| Feb 18, 2026 | 1,346.00 | 1,351.00 | 1,301.00 | 1,302.00 | 1,275.16 | -0.69% | 7,900 |
| Feb 17, 2026 | 1,307.00 | 1,345.00 | 1,307.00 | 1,311.00 | 1,283.98 | 0.31% | 2,900 |
| Feb 16, 2026 | 1,335.00 | 1,380.00 | 1,300.00 | 1,307.00 | 1,280.06 | 2.51% | 13,200 |
| Feb 13, 2026 | 1,283.00 | 1,289.00 | 1,275.00 | 1,275.00 | 1,248.72 | -0.23% | 3,600 |
| Feb 12, 2026 | 1,251.00 | 1,278.00 | 1,251.00 | 1,278.00 | 1,251.66 | 2.16% | 2,500 |
| Feb 10, 2026 | 1,242.00 | 1,265.00 | 1,242.00 | 1,251.00 | 1,225.22 | 0.72% | 1,600 |
| Feb 9, 2026 | 1,241.00 | 1,259.00 | 1,241.00 | 1,242.00 | 1,216.40 | 0.08% | 2,700 |
| Feb 6, 2026 | 1,252.00 | 1,266.00 | 1,240.00 | 1,241.00 | 1,215.42 | -0.80% | 4,900 |
| Feb 5, 2026 | 1,265.00 | 1,272.00 | 1,251.00 | 1,251.00 | 1,225.22 | -0.95% | 1,700 |
| Feb 4, 2026 | 1,260.00 | 1,263.00 | 1,256.00 | 1,263.00 | 1,236.97 | - | 1,200 |
| Feb 3, 2026 | 1,263.00 | 1,267.00 | 1,260.00 | 1,263.00 | 1,236.97 | - | 1,900 |
| Feb 2, 2026 | 1,276.00 | 1,276.00 | 1,263.00 | 1,263.00 | 1,236.97 | - | 1,700 |
| Jan 30, 2026 | 1,283.00 | 1,284.00 | 1,262.00 | 1,263.00 | 1,236.97 | -1.71% | 3,400 |
| Jan 29, 2026 | 1,278.00 | 1,300.00 | 1,244.00 | 1,285.00 | 1,258.52 | 0.55% | 10,000 |
| Jan 28, 2026 | 1,270.00 | 1,485.00 | 1,261.00 | 1,278.00 | 1,251.66 | 2.24% | 100,700 |
| Jan 27, 2026 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,224.24 | -0.08% | 300 |
| Jan 26, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,225.22 | - | 500 |
| Jan 23, 2026 | 1,260.00 | 1,267.00 | 1,251.00 | 1,251.00 | 1,225.22 | 0.08% | 700 |
| Jan 22, 2026 | 1,258.00 | 1,258.00 | 1,250.00 | 1,250.00 | 1,224.24 | -0.16% | 700 |
| Jan 21, 2026 | 1,254.00 | 1,255.00 | 1,250.00 | 1,252.00 | 1,226.20 | -0.79% | 700 |
| Jan 20, 2026 | 1,265.00 | 1,265.00 | 1,262.00 | 1,262.00 | 1,235.99 | - | 900 |
| Jan 19, 2026 | 1,249.00 | 1,262.00 | 1,249.00 | 1,262.00 | 1,235.99 | 1.04% | 800 |
| Jan 16, 2026 | 1,242.00 | 1,259.00 | 1,242.00 | 1,249.00 | 1,223.26 | 0.64% | 1,400 |
| Jan 15, 2026 | 1,239.00 | 1,242.00 | 1,239.00 | 1,241.00 | 1,215.42 | 0.16% | 800 |
| Jan 14, 2026 | 1,240.00 | 1,247.00 | 1,239.00 | 1,239.00 | 1,213.46 | - | 1,600 |
| Jan 13, 2026 | 1,240.00 | 1,244.00 | 1,239.00 | 1,239.00 | 1,213.46 | -0.08% | 1,400 |
| Jan 9, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,214.44 | 0.81% | 100 |
| Jan 8, 2026 | 1,238.00 | 1,244.00 | 1,230.00 | 1,230.00 | 1,204.65 | -0.57% | 1,200 |
| Jan 7, 2026 | 1,228.00 | 1,238.00 | 1,226.00 | 1,237.00 | 1,211.50 | 0.90% | 1,000 |
| Jan 6, 2026 | 1,237.00 | 1,237.00 | 1,226.00 | 1,226.00 | 1,200.73 | -0.33% | 1,100 |
| Jan 5, 2026 | 1,225.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,204.65 | 0.41% | 1,900 |
| Dec 30, 2025 | 1,228.00 | 1,229.00 | 1,225.00 | 1,225.00 | 1,199.75 | 0.08% | 700 |
| Dec 29, 2025 | 1,226.00 | 1,228.00 | 1,221.00 | 1,224.00 | 1,198.77 | 0.33% | 1,000 |
| Dec 26, 2025 | 1,228.00 | 1,228.00 | 1,220.00 | 1,220.00 | 1,194.85 | -0.57% | 1,200 |
| Dec 25, 2025 | 1,232.00 | 1,233.00 | 1,227.00 | 1,227.00 | 1,201.71 | 0.74% | 2,800 |
| Dec 24, 2025 | 1,216.00 | 1,220.00 | 1,216.00 | 1,218.00 | 1,192.90 | -0.16% | 1,500 |
| Dec 23, 2025 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,194.85 | - | 500 |
| Dec 22, 2025 | 1,221.00 | 1,221.00 | 1,220.00 | 1,220.00 | 1,194.85 | - | 1,000 |
| Dec 19, 2025 | 1,226.00 | 1,226.00 | 1,220.00 | 1,220.00 | 1,194.85 | -0.49% | 1,600 |
| Dec 18, 2025 | 1,232.00 | 1,232.00 | 1,226.00 | 1,226.00 | 1,200.73 | 0.08% | 300 |
| Dec 17, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,199.75 | - | 700 |
| Dec 16, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,199.75 | -1.05% | 300 |
| Dec 15, 2025 | 1,235.00 | 1,238.00 | 1,221.00 | 1,238.00 | 1,212.48 | 1.39% | 2,000 |
| Dec 12, 2025 | 1,229.00 | 1,230.00 | 1,221.00 | 1,221.00 | 1,195.83 | -0.08% | 1,200 |
| Dec 11, 2025 | 1,224.00 | 1,224.00 | 1,222.00 | 1,222.00 | 1,196.81 | -0.24% | 700 |
| Dec 10, 2025 | 1,224.00 | 1,225.00 | 1,222.00 | 1,225.00 | 1,199.75 | 0.08% | 600 |
| Dec 9, 2025 | 1,231.00 | 1,234.00 | 1,224.00 | 1,224.00 | 1,198.77 | -0.08% | 800 |
| Dec 8, 2025 | 1,225.00 | 1,227.00 | 1,224.00 | 1,225.00 | 1,199.75 | -0.41% | 800 |
| Dec 5, 2025 | 1,223.00 | 1,235.00 | 1,223.00 | 1,230.00 | 1,204.65 | 0.57% | 1,200 |
| Dec 4, 2025 | 1,223.00 | 1,226.00 | 1,223.00 | 1,223.00 | 1,197.79 | -0.24% | 1,700 |
| Dec 3, 2025 | 1,228.00 | 1,235.00 | 1,226.00 | 1,226.00 | 1,200.73 | -1.53% | 1,000 |
| Dec 2, 2025 | 1,240.00 | 1,245.00 | 1,240.00 | 1,245.00 | 1,219.34 | 1.22% | 300 |
| Dec 1, 2025 | 1,236.00 | 1,236.00 | 1,230.00 | 1,230.00 | 1,204.65 | 0.65% | 1,100 |
| Nov 28, 2025 | 1,218.00 | 1,230.00 | 1,218.00 | 1,222.00 | 1,196.81 | 0.58% | 1,000 |