CDS Co.,Ltd. (TYO:2169)
Japan · Delayed Price · Currency is JPY 1,726.00
+2.00 (0.12%)
Aug 27, 2026, 1:38 PM JST
CDS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,720.00 | 1,725.00 | 1,719.00 | 1,724.00 | 1,724.00 | 0.23% | 2,700 |
| Aug 25, 2026 | 1,734.00 | 1,734.00 | 1,716.00 | 1,720.00 | 1,720.00 | -0.58% | 3,200 |
| Aug 24, 2026 | 1,730.00 | 1,730.00 | 1,723.00 | 1,730.00 | 1,730.00 | 0.29% | 2,800 |
| Aug 21, 2026 | 1,726.00 | 1,726.00 | 1,718.00 | 1,725.00 | 1,725.00 | 0.29% | 1,300 |
| Aug 20, 2026 | 1,727.00 | 1,727.00 | 1,716.00 | 1,720.00 | 1,720.00 | 0.35% | 2,400 |
| Aug 19, 2026 | 1,719.00 | 1,719.00 | 1,712.00 | 1,714.00 | 1,714.00 | - | 1,600 |
| Aug 18, 2026 | 1,721.00 | 1,721.00 | 1,702.00 | 1,714.00 | 1,714.00 | -0.06% | 6,200 |
| Aug 17, 2026 | 1,710.00 | 1,715.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.29% | 2,400 |
| Aug 14, 2026 | 1,715.00 | 1,715.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.18% | 1,400 |
| Aug 13, 2026 | 1,708.00 | 1,715.00 | 1,705.00 | 1,713.00 | 1,713.00 | - | 4,300 |
| Aug 12, 2026 | 1,715.00 | 1,715.00 | 1,706.00 | 1,713.00 | 1,713.00 | -0.12% | 4,000 |
| Aug 10, 2026 | 1,719.00 | 1,722.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.69% | 3,900 |
| Aug 7, 2026 | 1,719.00 | 1,727.00 | 1,718.00 | 1,727.00 | 1,727.00 | 0.52% | 2,700 |
| Aug 6, 2026 | 1,717.00 | 1,719.00 | 1,717.00 | 1,718.00 | 1,718.00 | 0.06% | 1,500 |
| Aug 5, 2026 | 1,716.00 | 1,717.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.12% | 2,700 |
| Aug 4, 2026 | 1,715.00 | 1,715.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.23% | 2,900 |
| Aug 3, 2026 | 1,717.00 | 1,717.00 | 1,705.00 | 1,711.00 | 1,711.00 | -0.12% | 2,500 |
| Jul 31, 2026 | 1,715.00 | 1,715.00 | 1,705.00 | 1,713.00 | 1,713.00 | 0.12% | 3,900 |
| Jul 30, 2026 | 1,713.00 | 1,713.00 | 1,707.00 | 1,711.00 | 1,711.00 | 0.06% | 1,600 |
| Jul 29, 2026 | 1,715.00 | 1,715.00 | 1,702.00 | 1,710.00 | 1,710.00 | -0.12% | 2,200 |
| Jul 28, 2026 | 1,710.00 | 1,714.00 | 1,704.00 | 1,712.00 | 1,712.00 | 0.41% | 2,300 |
| Jul 27, 2026 | 1,702.00 | 1,705.00 | 1,701.00 | 1,705.00 | 1,705.00 | - | 6,300 |
| Jul 24, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.12% | 7,400 |
| Jul 23, 2026 | 1,703.00 | 1,708.00 | 1,701.00 | 1,707.00 | 1,707.00 | -0.47% | 8,600 |
| Jul 22, 2026 | 1,715.00 | 1,715.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.18% | 2,300 |
| Jul 21, 2026 | 1,708.00 | 1,712.00 | 1,707.00 | 1,712.00 | 1,712.00 | 0.29% | 4,300 |
| Jul 17, 2026 | 1,707.00 | 1,707.00 | 1,702.00 | 1,707.00 | 1,707.00 | -0.12% | 4,400 |
| Jul 16, 2026 | 1,705.00 | 1,710.00 | 1,705.00 | 1,709.00 | 1,709.00 | 0.12% | 1,800 |
| Jul 15, 2026 | 1,715.00 | 1,715.00 | 1,700.00 | 1,707.00 | 1,707.00 | -0.18% | 4,800 |
| Jul 14, 2026 | 1,714.00 | 1,714.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.12% | 4,200 |
| Jul 13, 2026 | 1,706.00 | 1,709.00 | 1,700.00 | 1,708.00 | 1,708.00 | 0.18% | 10,800 |
| Jul 10, 2026 | 1,739.00 | 1,739.00 | 1,703.00 | 1,705.00 | 1,705.00 | -0.64% | 9,900 |
| Jul 9, 2026 | 1,716.00 | 1,716.00 | 1,702.00 | 1,716.00 | 1,716.00 | 0.53% | 6,300 |
| 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 |