Canada markets close in 1 hour 52 minutes

Core Concept Technologies Inc. (4371.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,474.00+46.00 (+1.89%)
At close: 03:15PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20242,449.002,500.002,448.002,474.002,474.0069,000
Jun 26, 20242,416.002,441.002,392.002,428.002,428.0036,700
Jun 25, 20242,463.002,539.002,413.002,430.002,430.00185,200
Jun 24, 20242,302.002,390.002,276.002,367.002,367.00179,200
Jun 21, 20242,140.002,293.002,140.002,293.002,293.00162,000
Jun 20, 20242,063.002,130.002,059.002,130.002,130.0051,600
Jun 19, 20242,031.002,062.002,021.002,028.002,028.0023,800
Jun 18, 20242,046.002,070.002,030.002,041.002,041.0021,700
Jun 17, 20242,003.002,041.001,993.002,022.002,022.0019,400
Jun 14, 20242,010.002,042.002,000.002,019.002,019.0037,100
Jun 13, 20242,076.002,148.002,060.002,060.002,060.0036,400
Jun 12, 20242,060.002,141.002,060.002,105.002,105.0051,100
Jun 11, 20242,096.002,116.002,063.002,065.002,065.0046,200
Jun 10, 20242,112.002,175.002,112.002,125.002,125.0037,400
Jun 07, 20242,056.002,123.002,056.002,116.002,116.0039,500
Jun 06, 20242,108.002,110.002,026.002,078.002,078.0054,900
Jun 05, 20242,048.002,095.002,021.002,075.002,075.0074,700
Jun 04, 20241,910.002,038.001,910.002,028.002,028.0070,600
Jun 03, 20242,005.002,005.001,889.001,905.001,905.00100,500
May 31, 20241,913.002,000.001,901.002,000.002,000.0034,300
May 30, 20241,868.001,954.001,850.001,928.001,928.0065,500
May 29, 20241,948.001,963.001,864.001,896.001,896.00182,200
May 28, 20242,000.002,027.001,980.001,980.001,980.0060,800
May 27, 20242,014.002,030.001,970.002,011.002,011.0058,100
May 24, 20242,003.002,020.001,961.002,003.002,003.00123,700
May 23, 20242,206.002,206.002,035.002,063.002,063.00138,000
May 22, 20242,209.002,257.002,200.002,212.002,212.0061,900
May 21, 20242,152.002,235.002,152.002,207.002,207.0075,300
May 20, 20242,110.002,181.002,078.002,133.002,133.0081,600
May 17, 20242,090.002,092.002,034.002,081.002,081.00103,900
May 16, 20242,260.002,260.002,094.002,100.002,100.00200,500
May 15, 20242,401.002,417.002,264.002,265.002,265.00236,300
May 14, 20242,391.002,418.002,336.002,379.002,379.00118,900
May 13, 20242,349.002,389.002,328.002,360.002,360.0091,200
May 10, 20242,354.002,369.002,287.002,299.002,299.0044,200
May 09, 20242,304.002,321.002,276.002,291.002,291.0022,500
May 08, 20242,329.002,343.002,299.002,299.002,299.0027,600
May 07, 20242,295.002,360.002,283.002,320.002,320.0071,200
May 02, 20242,268.002,268.002,221.002,226.002,226.0033,900
May 01, 20242,280.002,297.002,251.002,268.002,268.0032,400
Apr 30, 20242,304.002,324.002,272.002,300.002,300.0014,000
Apr 26, 20242,354.002,354.002,270.002,286.002,286.0054,700
Apr 25, 20242,370.002,405.002,327.002,327.002,327.0021,900
Apr 24, 20242,392.002,415.002,380.002,383.002,383.0022,000
Apr 23, 20242,369.002,405.002,346.002,383.002,383.0039,200
Apr 22, 20242,290.002,334.002,285.002,321.002,321.0025,300
Apr 19, 20242,310.002,314.002,218.002,263.002,263.0046,000
Apr 18, 20242,237.002,345.002,225.002,339.002,339.0045,300
Apr 17, 20242,330.002,346.002,243.002,253.002,253.0077,100
Apr 16, 20242,342.002,354.002,308.002,319.002,319.0031,900
Apr 15, 20242,345.002,374.002,335.002,362.002,362.0021,900
Apr 12, 20242,429.002,429.002,350.002,350.002,350.0039,900
Apr 11, 20242,410.002,425.002,391.002,398.002,398.0026,300
Apr 10, 20242,472.002,530.002,450.002,451.002,451.0032,100
Apr 09, 20242,452.002,479.002,430.002,472.002,472.0031,000
Apr 08, 20242,453.002,459.002,408.002,453.002,453.0027,500
Apr 05, 20242,389.002,443.002,376.002,426.002,426.0039,500
Apr 04, 20242,493.002,494.002,395.002,439.002,439.0069,900
Apr 03, 20242,490.002,490.002,374.002,449.002,449.0085,000
Apr 02, 20242,512.002,532.002,473.002,519.002,519.0076,100
Apr 01, 20242,556.002,590.002,523.002,544.002,544.0032,200
Mar 29, 20242,585.002,588.002,547.002,565.002,565.0036,100
Mar 28, 20242,623.002,636.002,597.002,601.002,601.0049,000
Mar 27, 20242,644.002,698.002,639.002,662.002,662.0024,000
Mar 26, 20242,658.002,707.002,632.002,640.002,640.0020,400
Mar 25, 20242,749.002,755.002,650.002,659.002,659.0030,300
Mar 22, 20242,730.002,810.002,730.002,762.002,762.0056,100
Mar 21, 20242,730.002,730.002,660.002,682.002,682.0071,100
Mar 19, 20242,627.002,716.002,598.002,692.002,692.0063,600
Mar 18, 20242,643.002,694.002,628.002,655.002,655.0033,900
Mar 15, 20242,684.002,710.002,642.002,643.002,643.0051,400
Mar 14, 20242,776.002,795.002,680.002,734.002,734.0041,700
Mar 13, 20242,855.002,859.002,773.002,800.002,800.0043,700
Mar 12, 20242,694.002,840.002,671.002,840.002,840.00118,600
Mar 11, 20242,653.002,705.002,625.002,680.002,680.0063,000
Mar 08, 20242,665.002,719.002,632.002,696.002,696.0045,500
Mar 07, 20242,770.002,778.002,689.002,696.002,696.0069,700
Mar 06, 20242,710.002,791.002,680.002,791.002,791.0069,900
Mar 05, 20242,840.002,840.002,733.002,768.002,768.0086,400
Mar 04, 20242,902.002,947.002,869.002,869.002,869.0039,900
Mar 01, 20242,990.002,999.002,893.002,925.002,925.0089,700
Feb 29, 20242,822.002,979.002,821.002,971.002,971.0078,300
Feb 28, 20242,974.002,986.002,863.002,872.002,872.0042,800
Feb 27, 20242,876.002,975.002,856.002,924.002,924.0080,300
Feb 26, 20242,779.002,910.002,706.002,892.002,892.00122,300
Feb 22, 20242,744.002,775.002,662.002,732.002,732.00105,500
Feb 21, 20242,868.002,868.002,768.002,777.002,777.0088,800
Feb 20, 20242,890.002,912.002,841.002,870.002,870.0066,500
Feb 19, 20242,880.003,000.002,859.002,931.002,931.00149,200
Feb 16, 20242,770.002,905.002,755.002,875.002,875.00135,200
Feb 15, 20242,902.002,959.002,753.002,790.002,790.00266,100
Feb 14, 20242,700.003,000.002,700.002,901.002,901.00974,800
Feb 13, 20242,478.002,501.002,403.002,500.002,500.00189,100
Feb 09, 20242,383.002,432.002,360.002,428.002,428.0045,100
Feb 08, 20242,386.002,429.002,345.002,375.002,375.0093,600
Feb 07, 20242,345.002,363.002,298.002,336.002,336.0051,400
Feb 06, 20242,389.002,397.002,330.002,350.002,350.0052,800
Feb 05, 20242,350.002,384.002,312.002,369.002,369.0088,800
Feb 02, 20242,412.002,439.002,361.002,368.002,368.0055,500
Feb 01, 20242,410.002,437.002,383.002,410.002,410.0034,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...