Consec Corporation (9895.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 1,235.00 | 1,248.00 | 1,235.00 | 1,248.00 | 1,248.00 | 200 |
| May 28, 2024 | 1,246.00 | 1,246.00 | 1,230.00 | 1,230.00 | 1,230.00 | 200 |
| May 27, 2024 | 1,233.00 | 1,234.00 | 1,233.00 | 1,234.00 | 1,234.00 | 400 |
| May 24, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 200 |
| May 23, 2024 | 1,239.00 | 1,239.00 | 1,230.00 | 1,230.00 | 1,230.00 | 700 |
| May 22, 2024 | 1,245.00 | 1,245.00 | 1,241.00 | 1,242.00 | 1,242.00 | 300 |
| May 21, 2024 | 1,249.00 | 1,249.00 | 1,240.00 | 1,240.00 | 1,240.00 | 700 |
| May 20, 2024 | 1,248.00 | 1,249.00 | 1,248.00 | 1,249.00 | 1,249.00 | 200 |
| May 17, 2024 | 1,247.00 | 1,248.00 | 1,247.00 | 1,248.00 | 1,248.00 | 300 |
| May 16, 2024 | 1,240.00 | 1,247.00 | 1,239.00 | 1,247.00 | 1,247.00 | 500 |
| May 15, 2024 | 1,237.00 | 1,248.00 | 1,237.00 | 1,248.00 | 1,248.00 | 200 |
| May 14, 2024 | 1,248.00 | 1,248.00 | 1,240.00 | 1,241.00 | 1,241.00 | 1,000 |
| May 13, 2024 | 1,229.00 | 1,240.00 | 1,229.00 | 1,240.00 | 1,240.00 | 900 |
| May 10, 2024 | 1,235.00 | 1,238.00 | 1,229.00 | 1,236.00 | 1,236.00 | 400 |
| May 09, 2024 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | - |
| May 08, 2024 | 1,231.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,235.00 | 700 |
| May 07, 2024 | 1,230.00 | 1,230.00 | 1,222.00 | 1,230.00 | 1,230.00 | 1,000 |
| May 02, 2024 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 300 |
| May 01, 2024 | 1,229.00 | 1,235.00 | 1,229.00 | 1,229.00 | 1,229.00 | 500 |
| Apr 30, 2024 | 1,235.00 | 1,235.00 | 1,230.00 | 1,231.00 | 1,231.00 | 500 |
| Apr 26, 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| Apr 25, 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| Apr 24, 2024 | 1,232.00 | 1,232.00 | 1,227.00 | 1,227.00 | 1,227.00 | 300 |
| Apr 23, 2024 | 1,212.00 | 1,228.00 | 1,212.00 | 1,213.00 | 1,213.00 | 2,200 |
| Apr 22, 2024 | 1,213.00 | 1,225.00 | 1,213.00 | 1,225.00 | 1,225.00 | 500 |
| Apr 19, 2024 | 1,224.00 | 1,224.00 | 1,215.00 | 1,215.00 | 1,215.00 | 400 |
| Apr 18, 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 100 |
| Apr 17, 2024 | 1,216.00 | 1,216.00 | 1,215.00 | 1,215.00 | 1,215.00 | 300 |
| Apr 16, 2024 | 1,228.00 | 1,228.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,900 |
| Apr 15, 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 200 |
| Apr 12, 2024 | 1,226.00 | 1,233.00 | 1,226.00 | 1,233.00 | 1,233.00 | 300 |
| Apr 11, 2024 | 1,232.00 | 1,232.00 | 1,226.00 | 1,226.00 | 1,226.00 | 400 |
| Apr 10, 2024 | 1,225.00 | 1,233.00 | 1,225.00 | 1,233.00 | 1,233.00 | 200 |
| Apr 09, 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 100 |
| Apr 08, 2024 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - |
| Apr 05, 2024 | 1,219.00 | 1,224.00 | 1,219.00 | 1,224.00 | 1,224.00 | 300 |
| Apr 04, 2024 | 1,227.00 | 1,227.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,400 |
| Apr 03, 2024 | 1,230.00 | 1,231.00 | 1,227.00 | 1,227.00 | 1,227.00 | 500 |
| Apr 02, 2024 | 1,226.00 | 1,237.00 | 1,226.00 | 1,230.00 | 1,230.00 | 400 |
| Apr 01, 2024 | 1,242.00 | 1,250.00 | 1,226.00 | 1,250.00 | 1,250.00 | 1,700 |
| Mar 29, 2024 | 1,240.00 | 1,240.00 | 1,227.00 | 1,235.00 | 1,235.00 | 800 |
| Mar 28, 2024 | 1,230.00 | 1,237.00 | 1,222.00 | 1,230.00 | 1,230.00 | 2,400 |
| Mar 28, 2024 | 25 Dividend | |||||
| Mar 27, 2024 | 1,276.00 | 1,281.00 | 1,270.00 | 1,276.00 | 1,251.00 | 1,800 |
| Mar 26, 2024 | 1,278.00 | 1,278.00 | 1,261.00 | 1,261.00 | 1,236.29 | 1,500 |
| Mar 25, 2024 | 1,280.00 | 1,282.00 | 1,270.00 | 1,274.00 | 1,249.04 | 1,800 |
| Mar 22, 2024 | 1,280.00 | 1,280.00 | 1,275.00 | 1,279.00 | 1,253.94 | 700 |
| Mar 21, 2024 | 1,278.00 | 1,279.00 | 1,271.00 | 1,279.00 | 1,253.94 | 2,600 |
| Mar 19, 2024 | 1,258.00 | 1,271.00 | 1,258.00 | 1,271.00 | 1,246.10 | 1,200 |
| Mar 18, 2024 | 1,255.00 | 1,260.00 | 1,245.00 | 1,258.00 | 1,233.35 | 2,800 |
| Mar 15, 2024 | 1,244.00 | 1,255.00 | 1,244.00 | 1,255.00 | 1,230.41 | 300 |
| Mar 14, 2024 | 1,235.00 | 1,244.00 | 1,230.00 | 1,244.00 | 1,219.63 | 1,100 |
| Mar 13, 2024 | 1,236.00 | 1,236.00 | 1,230.00 | 1,235.00 | 1,210.80 | 600 |
| Mar 12, 2024 | 1,230.00 | 1,241.00 | 1,230.00 | 1,241.00 | 1,216.69 | 700 |
| Mar 11, 2024 | 1,245.00 | 1,250.00 | 1,231.00 | 1,231.00 | 1,206.88 | 2,900 |
| Mar 08, 2024 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,210.80 | 2,100 |
| Mar 07, 2024 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,230.41 | 900 |
| Mar 06, 2024 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,227.47 | 200 |
| Mar 05, 2024 | 1,252.00 | 1,252.00 | 1,250.00 | 1,252.00 | 1,227.47 | 600 |
| Mar 04, 2024 | 1,251.00 | 1,253.00 | 1,240.00 | 1,252.00 | 1,227.47 | 2,400 |
| Mar 01, 2024 | 1,250.00 | 1,250.00 | 1,230.00 | 1,248.00 | 1,223.55 | 3,100 |
| Feb 29, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,225.51 | 800 |
| Feb 28, 2024 | 1,239.00 | 1,247.00 | 1,230.00 | 1,245.00 | 1,220.61 | 1,100 |
| Feb 27, 2024 | 1,222.00 | 1,229.00 | 1,222.00 | 1,229.00 | 1,204.92 | 900 |
| Feb 26, 2024 | 1,220.00 | 1,227.00 | 1,220.00 | 1,221.00 | 1,197.08 | 1,800 |
| Feb 22, 2024 | 1,249.00 | 1,249.00 | 1,219.00 | 1,219.00 | 1,195.12 | 5,100 |
| Feb 21, 2024 | 1,250.00 | 1,253.00 | 1,221.00 | 1,221.00 | 1,197.08 | 6,200 |
| Feb 20, 2024 | 1,268.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,230.41 | 2,700 |
| Feb 19, 2024 | 1,260.00 | 1,267.00 | 1,260.00 | 1,267.00 | 1,242.18 | 1,300 |
| Feb 16, 2024 | 1,268.00 | 1,268.00 | 1,260.00 | 1,260.00 | 1,235.31 | 2,000 |
| Feb 15, 2024 | 1,275.00 | 1,275.00 | 1,274.00 | 1,274.00 | 1,249.04 | 300 |
| Feb 14, 2024 | 1,278.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,254.92 | 900 |
| Feb 13, 2024 | 1,269.00 | 1,275.00 | 1,269.00 | 1,275.00 | 1,250.02 | 2,900 |
| Feb 09, 2024 | 1,260.00 | 1,269.00 | 1,260.00 | 1,269.00 | 1,244.14 | 3,700 |
| Feb 08, 2024 | 1,260.00 | 1,262.00 | 1,259.00 | 1,260.00 | 1,235.31 | 500 |
| Feb 07, 2024 | 1,260.00 | 1,262.00 | 1,260.00 | 1,260.00 | 1,235.31 | 500 |
| Feb 06, 2024 | 1,264.00 | 1,264.00 | 1,260.00 | 1,264.00 | 1,239.24 | 500 |
| Feb 05, 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,239.24 | 1,000 |
| Feb 02, 2024 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,240.22 | 400 |
| Feb 01, 2024 | 1,264.00 | 1,265.00 | 1,264.00 | 1,265.00 | 1,240.22 | 600 |
| Jan 31, 2024 | 1,265.00 | 1,265.00 | 1,262.00 | 1,264.00 | 1,239.24 | 700 |
| Jan 30, 2024 | 1,264.00 | 1,265.00 | 1,256.00 | 1,265.00 | 1,240.22 | 500 |
| Jan 29, 2024 | 1,263.00 | 1,264.00 | 1,256.00 | 1,257.00 | 1,232.37 | 1,300 |
| Jan 26, 2024 | 1,253.00 | 1,260.00 | 1,253.00 | 1,256.00 | 1,231.39 | 400 |
| Jan 25, 2024 | 1,245.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,240.22 | 3,200 |
| Jan 24, 2024 | 1,240.00 | 1,248.00 | 1,239.00 | 1,248.00 | 1,223.55 | 1,500 |
| Jan 23, 2024 | 1,249.00 | 1,249.00 | 1,240.00 | 1,240.00 | 1,215.71 | 2,300 |
| Jan 22, 2024 | 1,250.00 | 1,250.00 | 1,243.00 | 1,245.00 | 1,220.61 | 2,100 |
| Jan 19, 2024 | 1,262.00 | 1,262.00 | 1,261.00 | 1,261.00 | 1,236.29 | 400 |
| Jan 18, 2024 | 1,271.00 | 1,271.00 | 1,260.00 | 1,262.00 | 1,237.27 | 400 |
| Jan 17, 2024 | 1,265.00 | 1,277.00 | 1,265.00 | 1,271.00 | 1,246.10 | 800 |
| Jan 16, 2024 | 1,256.00 | 1,265.00 | 1,256.00 | 1,265.00 | 1,240.22 | 600 |
| Jan 15, 2024 | 1,256.00 | 1,260.00 | 1,256.00 | 1,260.00 | 1,235.31 | 500 |
| Jan 12, 2024 | 1,287.00 | 1,287.00 | 1,253.00 | 1,268.00 | 1,243.16 | 3,400 |
| Jan 11, 2024 | 1,281.00 | 1,281.00 | 1,271.00 | 1,271.00 | 1,246.10 | 500 |
| Jan 10, 2024 | 1,275.00 | 1,281.00 | 1,270.00 | 1,278.00 | 1,252.96 | 800 |
| Jan 09, 2024 | 1,270.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,250.02 | 1,200 |
| Jan 05, 2024 | 1,279.00 | 1,288.00 | 1,263.00 | 1,280.00 | 1,254.92 | 2,000 |
| Jan 04, 2024 | 1,244.00 | 1,260.00 | 1,244.00 | 1,260.00 | 1,235.31 | 2,300 |
| Dec 29, 2023 | 1,243.00 | 1,243.00 | 1,232.00 | 1,242.00 | 1,217.67 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.