CDS Co.,Ltd. (TYO:2169)
Japan · Delayed Price · Currency is JPY 1,709.00
+2.00 (0.12%)
Jul 9, 2026, 1:30 PM JST
CDS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,715.00 | 1,715.00 | 1,702.00 | 1,707.00 | 1,707.00 | -0.06% | 8,900 |
| Jul 7, 2026 | 1,708.00 | 1,711.00 | 1,700.00 | 1,708.00 | 1,708.00 | 0.12% | 23,500 |
| Jul 6, 2026 | 1,714.00 | 1,714.00 | 1,702.00 | 1,706.00 | 1,706.00 | -0.41% | 8,600 |
| Jul 3, 2026 | 1,709.00 | 1,713.00 | 1,702.00 | 1,713.00 | 1,713.00 | 0.23% | 5,300 |
| Jul 2, 2026 | 1,704.00 | 1,710.00 | 1,702.00 | 1,709.00 | 1,709.00 | 0.29% | 4,100 |
| Jul 1, 2026 | 1,722.00 | 1,722.00 | 1,703.00 | 1,704.00 | 1,704.00 | -0.93% | 5,800 |
| Jun 30, 2026 | 1,738.00 | 1,738.00 | 1,711.00 | 1,720.00 | 1,720.00 | -0.98% | 4,200 |
| Jun 29, 2026 | 1,701.00 | 1,744.00 | 1,701.00 | 1,737.00 | 1,737.00 | 0.81% | 8,400 |
| Jun 26, 2026 | 1,749.00 | 1,760.00 | 1,746.00 | 1,760.00 | 1,723.00 | 0.63% | 5,000 |
| Jun 25, 2026 | 1,751.00 | 1,751.00 | 1,748.00 | 1,749.00 | 1,712.23 | - | 1,800 |
| Jun 24, 2026 | 1,753.00 | 1,753.00 | 1,745.00 | 1,749.00 | 1,712.23 | 0.11% | 2,200 |
| Jun 23, 2026 | 1,752.00 | 1,752.00 | 1,746.00 | 1,747.00 | 1,710.27 | -0.29% | 2,400 |
| Jun 22, 2026 | 1,771.00 | 1,771.00 | 1,745.00 | 1,752.00 | 1,715.17 | - | 4,800 |
| Jun 19, 2026 | 1,750.00 | 1,753.00 | 1,745.00 | 1,752.00 | 1,715.17 | -0.17% | 3,600 |
| Jun 18, 2026 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,718.11 | -0.11% | 4,900 |
| Jun 17, 2026 | 1,755.00 | 1,760.00 | 1,753.00 | 1,757.00 | 1,720.06 | 0.11% | 5,700 |
| Jun 16, 2026 | 1,760.00 | 1,760.00 | 1,753.00 | 1,755.00 | 1,718.11 | -0.28% | 2,500 |
| Jun 15, 2026 | 1,760.00 | 1,765.00 | 1,751.00 | 1,760.00 | 1,723.00 | 0.17% | 5,000 |
| Jun 12, 2026 | 1,760.00 | 1,760.00 | 1,751.00 | 1,757.00 | 1,720.06 | -0.34% | 2,600 |
| Jun 11, 2026 | 1,764.00 | 1,764.00 | 1,752.00 | 1,763.00 | 1,725.94 | -0.06% | 2,700 |
| Jun 10, 2026 | 1,783.00 | 1,783.00 | 1,760.00 | 1,764.00 | 1,726.92 | -0.90% | 2,800 |
| Jun 9, 2026 | 1,786.00 | 1,786.00 | 1,767.00 | 1,780.00 | 1,742.58 | -0.34% | 2,800 |
| Jun 8, 2026 | 1,789.00 | 1,790.00 | 1,750.00 | 1,786.00 | 1,748.45 | 1.82% | 9,700 |
| Jun 5, 2026 | 1,755.00 | 1,755.00 | 1,742.00 | 1,754.00 | 1,717.13 | -0.06% | 5,600 |
| Jun 4, 2026 | 1,756.00 | 1,756.00 | 1,745.00 | 1,755.00 | 1,718.11 | - | 4,100 |
| Jun 3, 2026 | 1,757.00 | 1,757.00 | 1,747.00 | 1,755.00 | 1,718.11 | -0.11% | 4,900 |
| Jun 2, 2026 | 1,760.00 | 1,760.00 | 1,750.00 | 1,757.00 | 1,720.06 | -0.17% | 5,500 |
| Jun 1, 2026 | 1,761.00 | 1,765.00 | 1,759.00 | 1,760.00 | 1,723.00 | -0.28% | 5,600 |
| May 29, 2026 | 1,775.00 | 1,775.00 | 1,763.00 | 1,765.00 | 1,727.89 | -0.56% | 5,100 |
| May 28, 2026 | 1,778.00 | 1,780.00 | 1,775.00 | 1,775.00 | 1,737.68 | -0.17% | 3,000 |
| May 27, 2026 | 1,784.00 | 1,790.00 | 1,778.00 | 1,778.00 | 1,740.62 | -0.45% | 2,400 |
| May 26, 2026 | 1,796.00 | 1,797.00 | 1,785.00 | 1,786.00 | 1,748.45 | -0.67% | 3,300 |
| May 25, 2026 | 1,804.00 | 1,806.00 | 1,796.00 | 1,798.00 | 1,760.20 | -0.33% | 4,600 |
| May 22, 2026 | 1,805.00 | 1,809.00 | 1,804.00 | 1,804.00 | 1,766.08 | -0.06% | 2,200 |
| May 21, 2026 | 1,808.00 | 1,816.00 | 1,805.00 | 1,805.00 | 1,767.05 | -0.11% | 1,300 |
| May 20, 2026 | 1,808.00 | 1,815.00 | 1,807.00 | 1,807.00 | 1,769.01 | -0.71% | 1,100 |
| May 19, 2026 | 1,817.00 | 1,820.00 | 1,807.00 | 1,820.00 | 1,781.74 | 0.33% | 4,300 |
| May 18, 2026 | 1,818.00 | 1,818.00 | 1,806.00 | 1,814.00 | 1,775.86 | -0.11% | 2,300 |
| May 15, 2026 | 1,814.00 | 1,819.00 | 1,810.00 | 1,816.00 | 1,777.82 | 0.28% | 3,500 |
| May 14, 2026 | 1,815.00 | 1,815.00 | 1,810.00 | 1,811.00 | 1,772.93 | -0.28% | 3,400 |
| May 13, 2026 | 1,817.00 | 1,821.00 | 1,815.00 | 1,816.00 | 1,777.82 | -0.22% | 1,900 |
| May 12, 2026 | 1,828.00 | 1,828.00 | 1,820.00 | 1,820.00 | 1,781.74 | -0.16% | 800 |
| May 11, 2026 | 1,833.00 | 1,833.00 | 1,822.00 | 1,823.00 | 1,784.68 | -0.27% | 1,700 |
| May 8, 2026 | 1,826.00 | 1,828.00 | 1,823.00 | 1,828.00 | 1,789.57 | 0.05% | 2,300 |
| May 7, 2026 | 1,835.00 | 1,835.00 | 1,825.00 | 1,827.00 | 1,788.59 | 0.33% | 4,200 |
| May 1, 2026 | 1,820.00 | 1,821.00 | 1,816.00 | 1,821.00 | 1,782.72 | 0.05% | 2,100 |
| Apr 30, 2026 | 1,817.00 | 1,820.00 | 1,816.00 | 1,820.00 | 1,781.74 | -0.05% | 2,000 |
| Apr 28, 2026 | 1,828.00 | 1,828.00 | 1,817.00 | 1,821.00 | 1,782.72 | -0.16% | 3,000 |
| Apr 27, 2026 | 1,834.00 | 1,835.00 | 1,820.00 | 1,824.00 | 1,785.65 | -0.22% | 12,400 |
| Apr 24, 2026 | 1,827.00 | 1,829.00 | 1,823.00 | 1,828.00 | 1,789.57 | 0.38% | 3,000 |