CDS Co.,Ltd. (TYO:2169)
Japan · Delayed Price · Currency is JPY 1,835.00
-1.00 (-0.05%)
At close: Mar 6, 2026
CDS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,836.00 | 1,836.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.05% | 1,800 |
| Mar 5, 2026 | 1,840.00 | 1,840.00 | 1,823.00 | 1,836.00 | 1,836.00 | 0.33% | 5,300 |
| Mar 4, 2026 | 1,818.00 | 1,834.00 | 1,815.00 | 1,830.00 | 1,830.00 | -0.16% | 6,000 |
| Mar 3, 2026 | 1,834.00 | 1,834.00 | 1,826.00 | 1,833.00 | 1,833.00 | -0.11% | 1,200 |
| Mar 2, 2026 | 1,835.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.11% | 2,300 |
| Feb 27, 2026 | 1,834.00 | 1,837.00 | 1,829.00 | 1,837.00 | 1,837.00 | 0.66% | 3,300 |
| Feb 26, 2026 | 1,835.00 | 1,835.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.33% | 2,800 |
| Feb 25, 2026 | 1,824.00 | 1,831.00 | 1,824.00 | 1,831.00 | 1,831.00 | 0.38% | 2,700 |
| Feb 24, 2026 | 1,830.00 | 1,830.00 | 1,821.00 | 1,824.00 | 1,824.00 | -0.33% | 3,000 |
| Feb 20, 2026 | 1,830.00 | 1,830.00 | 1,824.00 | 1,830.00 | 1,830.00 | -0.05% | 1,900 |
| Feb 19, 2026 | 1,833.00 | 1,833.00 | 1,824.00 | 1,831.00 | 1,831.00 | -0.11% | 2,900 |
| Feb 18, 2026 | 1,835.00 | 1,839.00 | 1,830.00 | 1,833.00 | 1,833.00 | 0.05% | 2,400 |
| Feb 17, 2026 | 1,831.00 | 1,835.00 | 1,829.00 | 1,832.00 | 1,832.00 | -0.16% | 2,700 |
| Feb 16, 2026 | 1,836.00 | 1,839.00 | 1,831.00 | 1,835.00 | 1,835.00 | -0.05% | 4,100 |
| Feb 13, 2026 | 1,839.00 | 1,842.00 | 1,833.00 | 1,836.00 | 1,836.00 | 0.22% | 3,000 |
| Feb 12, 2026 | 1,835.00 | 1,840.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.22% | 4,700 |
| Feb 10, 2026 | 1,846.00 | 1,846.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.38% | 5,900 |
| Feb 9, 2026 | 1,848.00 | 1,850.00 | 1,826.00 | 1,835.00 | 1,835.00 | 0.38% | 7,800 |
| Feb 6, 2026 | 1,827.00 | 1,831.00 | 1,825.00 | 1,828.00 | 1,828.00 | -0.16% | 2,200 |
| Feb 5, 2026 | 1,820.00 | 1,831.00 | 1,820.00 | 1,831.00 | 1,831.00 | -0.05% | 3,100 |
| Feb 4, 2026 | 1,830.00 | 1,833.00 | 1,822.00 | 1,832.00 | 1,832.00 | 0.05% | 2,200 |
| Feb 3, 2026 | 1,830.00 | 1,836.00 | 1,826.00 | 1,831.00 | 1,831.00 | 0.11% | 2,600 |
| Feb 2, 2026 | 1,836.00 | 1,836.00 | 1,821.00 | 1,829.00 | 1,829.00 | 0.55% | 2,200 |
| Jan 30, 2026 | 1,827.00 | 1,830.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | 1,800 |
| Jan 29, 2026 | 1,830.00 | 1,830.00 | 1,818.00 | 1,819.00 | 1,819.00 | -0.05% | 2,100 |
| Jan 28, 2026 | 1,816.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.16% | 1,300 |
| Jan 27, 2026 | 1,824.00 | 1,825.00 | 1,816.00 | 1,823.00 | 1,823.00 | 0.39% | 2,000 |
| Jan 26, 2026 | 1,828.00 | 1,828.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.66% | 4,600 |
| Jan 23, 2026 | 1,830.00 | 1,830.00 | 1,824.00 | 1,828.00 | 1,828.00 | 0.16% | 2,300 |
| Jan 22, 2026 | 1,815.00 | 1,825.00 | 1,812.00 | 1,825.00 | 1,825.00 | 0.50% | 4,300 |
| Jan 21, 2026 | 1,817.00 | 1,817.00 | 1,811.00 | 1,816.00 | 1,816.00 | -0.11% | 2,700 |
| Jan 20, 2026 | 1,828.00 | 1,828.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.05% | 3,400 |
| Jan 19, 2026 | 1,828.00 | 1,828.00 | 1,815.00 | 1,819.00 | 1,819.00 | -0.49% | 4,100 |
| Jan 16, 2026 | 1,830.00 | 1,830.00 | 1,820.00 | 1,828.00 | 1,828.00 | - | 3,500 |
| Jan 15, 2026 | 1,830.00 | 1,830.00 | 1,819.00 | 1,828.00 | 1,828.00 | -0.11% | 5,600 |
| Jan 14, 2026 | 1,829.00 | 1,834.00 | 1,827.00 | 1,830.00 | 1,830.00 | -0.27% | 3,100 |
| Jan 13, 2026 | 1,839.00 | 1,839.00 | 1,828.00 | 1,835.00 | 1,835.00 | 0.60% | 6,500 |
| Jan 9, 2026 | 1,829.00 | 1,829.00 | 1,818.00 | 1,824.00 | 1,824.00 | 0.11% | 2,500 |
| Jan 8, 2026 | 1,828.00 | 1,828.00 | 1,818.00 | 1,822.00 | 1,822.00 | -0.11% | 3,200 |
| Jan 7, 2026 | 1,819.00 | 1,824.00 | 1,817.00 | 1,824.00 | 1,824.00 | 0.33% | 7,700 |
| Jan 6, 2026 | 1,809.00 | 1,818.00 | 1,796.00 | 1,818.00 | 1,818.00 | 0.55% | 7,900 |
| Jan 5, 2026 | 1,818.00 | 1,820.00 | 1,807.00 | 1,808.00 | 1,808.00 | -0.44% | 4,600 |
| Dec 30, 2025 | 1,807.00 | 1,816.00 | 1,807.00 | 1,816.00 | 1,816.00 | 0.06% | 2,100 |
| Dec 29, 2025 | 1,798.00 | 1,819.00 | 1,798.00 | 1,815.00 | 1,815.00 | -0.49% | 5,500 |
| Dec 26, 2025 | 1,840.00 | 1,840.00 | 1,821.00 | 1,824.00 | 1,787.00 | -0.33% | 13,600 |
| Dec 25, 2025 | 1,821.00 | 1,830.00 | 1,817.00 | 1,830.00 | 1,792.88 | 0.83% | 5,800 |
| Dec 24, 2025 | 1,810.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,778.18 | 0.06% | 2,000 |
| Dec 23, 2025 | 1,815.00 | 1,819.00 | 1,814.00 | 1,814.00 | 1,777.20 | 0.06% | 2,300 |
| Dec 22, 2025 | 1,820.00 | 1,820.00 | 1,785.00 | 1,813.00 | 1,776.22 | -0.22% | 8,600 |
| Dec 19, 2025 | 1,810.00 | 1,818.00 | 1,810.00 | 1,817.00 | 1,780.14 | 0.11% | 1,400 |