CDS Co.,Ltd. (TYO:2169)
Japan · Delayed Price · Currency is JPY 1,762.00
-15.00 (-0.84%)
Aug 12, 2025, 3:30 PM JST
CDS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,779.00 | 1,780.00 | 1,776.00 | 1,777.00 | 1,777.00 | -0.06% | 5,500 |
| Aug 7, 2025 | 1,782.00 | 1,782.00 | 1,775.00 | 1,778.00 | 1,778.00 | -0.11% | 3,900 |
| Aug 6, 2025 | 1,776.00 | 1,780.00 | 1,771.00 | 1,780.00 | 1,780.00 | 0.56% | 5,900 |
| Aug 5, 2025 | 1,760.00 | 1,771.00 | 1,754.00 | 1,770.00 | 1,770.00 | 0.68% | 8,400 |
| Aug 4, 2025 | 1,749.00 | 1,758.00 | 1,748.00 | 1,758.00 | 1,758.00 | 0.51% | 12,100 |
| Aug 1, 2025 | 1,748.00 | 1,749.00 | 1,745.00 | 1,749.00 | 1,749.00 | 0.06% | 6,400 |
| Jul 31, 2025 | 1,746.00 | 1,748.00 | 1,744.00 | 1,748.00 | 1,748.00 | -0.11% | 6,300 |
| Jul 30, 2025 | 1,747.00 | 1,750.00 | 1,744.00 | 1,750.00 | 1,750.00 | 0.17% | 5,300 |
| Jul 29, 2025 | 1,747.00 | 1,747.00 | 1,743.00 | 1,747.00 | 1,747.00 | - | 7,700 |
| Jul 28, 2025 | 1,749.00 | 1,749.00 | 1,744.00 | 1,747.00 | 1,747.00 | - | 10,200 |
| Jul 25, 2025 | 1,744.00 | 1,747.00 | 1,743.00 | 1,747.00 | 1,747.00 | 0.06% | 6,500 |
| Jul 24, 2025 | 1,744.00 | 1,746.00 | 1,741.00 | 1,746.00 | 1,746.00 | 0.06% | 8,700 |
| Jul 23, 2025 | 1,745.00 | 1,746.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.11% | 12,800 |
| Jul 22, 2025 | 1,752.00 | 1,752.00 | 1,745.00 | 1,747.00 | 1,747.00 | -0.29% | 12,800 |
| Jul 18, 2025 | 1,755.00 | 1,755.00 | 1,749.00 | 1,752.00 | 1,752.00 | -0.06% | 6,300 |
| Jul 17, 2025 | 1,753.00 | 1,754.00 | 1,749.00 | 1,753.00 | 1,753.00 | 0.06% | 6,300 |
| Jul 16, 2025 | 1,755.00 | 1,755.00 | 1,750.00 | 1,752.00 | 1,752.00 | -0.23% | 4,700 |
| Jul 15, 2025 | 1,758.00 | 1,758.00 | 1,752.00 | 1,756.00 | 1,756.00 | -0.11% | 4,900 |
| Jul 14, 2025 | 1,760.00 | 1,760.00 | 1,754.00 | 1,758.00 | 1,758.00 | -0.17% | 7,800 |
| Jul 11, 2025 | 1,764.00 | 1,764.00 | 1,756.00 | 1,761.00 | 1,761.00 | 0.06% | 6,600 |
| Jul 10, 2025 | 1,764.00 | 1,764.00 | 1,754.00 | 1,760.00 | 1,760.00 | 0.17% | 9,800 |
| Jul 9, 2025 | 1,759.00 | 1,759.00 | 1,753.00 | 1,757.00 | 1,757.00 | -0.06% | 5,200 |
| Jul 8, 2025 | 1,754.00 | 1,758.00 | 1,752.00 | 1,758.00 | 1,758.00 | 0.23% | 7,500 |
| Jul 7, 2025 | 1,757.00 | 1,757.00 | 1,750.00 | 1,754.00 | 1,754.00 | 0.23% | 9,000 |
| Jul 4, 2025 | 1,754.00 | 1,754.00 | 1,747.00 | 1,750.00 | 1,750.00 | -0.06% | 6,900 |
| Jul 3, 2025 | 1,759.00 | 1,759.00 | 1,750.00 | 1,751.00 | 1,751.00 | -0.28% | 9,500 |
| Jul 2, 2025 | 1,754.00 | 1,756.00 | 1,751.00 | 1,756.00 | 1,756.00 | 0.06% | 7,400 |
| Jul 1, 2025 | 1,755.00 | 1,756.00 | 1,751.00 | 1,755.00 | 1,755.00 | 0.11% | 7,500 |
| Jun 30, 2025 | 1,776.00 | 1,776.00 | 1,751.00 | 1,753.00 | 1,753.00 | -0.62% | 18,600 |
| Jun 27, 2025 | 1,751.00 | 1,772.00 | 1,751.00 | 1,764.00 | 1,764.00 | -1.34% | 18,700 |
| Jun 26, 2025 | 1,785.00 | 1,789.00 | 1,784.00 | 1,788.00 | 1,751.00 | -0.06% | 12,200 |
| Jun 25, 2025 | 1,795.00 | 1,795.00 | 1,780.00 | 1,789.00 | 1,751.98 | -0.39% | 12,000 |
| Jun 24, 2025 | 1,791.00 | 1,797.00 | 1,791.00 | 1,796.00 | 1,758.83 | 0.22% | 4,300 |
| Jun 23, 2025 | 1,800.00 | 1,801.00 | 1,792.00 | 1,792.00 | 1,754.92 | -0.39% | 5,500 |
| Jun 20, 2025 | 1,801.00 | 1,801.00 | 1,799.00 | 1,799.00 | 1,761.77 | -0.11% | 2,000 |
| Jun 19, 2025 | 1,799.00 | 1,803.00 | 1,798.00 | 1,801.00 | 1,763.73 | - | 2,800 |
| Jun 18, 2025 | 1,800.00 | 1,803.00 | 1,799.00 | 1,801.00 | 1,763.73 | 0.06% | 2,300 |
| Jun 17, 2025 | 1,801.00 | 1,802.00 | 1,799.00 | 1,800.00 | 1,762.75 | -0.17% | 2,300 |
| Jun 16, 2025 | 1,804.00 | 1,806.00 | 1,799.00 | 1,803.00 | 1,765.69 | 0.17% | 4,500 |
| Jun 13, 2025 | 1,804.00 | 1,814.00 | 1,793.00 | 1,800.00 | 1,762.75 | -0.50% | 4,600 |
| Jun 12, 2025 | 1,808.00 | 1,811.00 | 1,807.00 | 1,809.00 | 1,771.57 | 0.06% | 2,400 |
| Jun 11, 2025 | 1,810.00 | 1,816.00 | 1,800.00 | 1,808.00 | 1,770.59 | -0.11% | 8,300 |
| Jun 10, 2025 | 1,807.00 | 1,810.00 | 1,807.00 | 1,810.00 | 1,772.54 | 0.11% | 1,800 |
| Jun 9, 2025 | 1,814.00 | 1,814.00 | 1,807.00 | 1,808.00 | 1,770.59 | -0.11% | 4,700 |
| Jun 6, 2025 | 1,813.00 | 1,813.00 | 1,808.00 | 1,810.00 | 1,772.54 | 0.11% | 1,500 |
| Jun 5, 2025 | 1,813.00 | 1,814.00 | 1,807.00 | 1,808.00 | 1,770.59 | -0.22% | 4,900 |
| Jun 4, 2025 | 1,804.00 | 1,812.00 | 1,803.00 | 1,812.00 | 1,774.50 | 0.72% | 5,300 |
| Jun 3, 2025 | 1,798.00 | 1,799.00 | 1,795.00 | 1,799.00 | 1,761.77 | 0.06% | 5,000 |
| Jun 2, 2025 | 1,791.00 | 1,799.00 | 1,791.00 | 1,798.00 | 1,760.79 | 0.28% | 5,300 |
| May 30, 2025 | 1,792.00 | 1,793.00 | 1,790.00 | 1,793.00 | 1,755.90 | -0.33% | 5,400 |