CDS Co.,Ltd. (TYO:2169)
Japan · Delayed Price · Currency is JPY 1,775.00
-3.00 (-0.17%)
May 28, 2026, 3:30 PM JST
CDS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,778.00 | 1,780.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.17% | 3,000 |
| May 27, 2026 | 1,784.00 | 1,790.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.45% | 2,400 |
| May 26, 2026 | 1,796.00 | 1,797.00 | 1,785.00 | 1,786.00 | 1,786.00 | -0.67% | 3,300 |
| May 25, 2026 | 1,804.00 | 1,806.00 | 1,796.00 | 1,798.00 | 1,798.00 | -0.33% | 4,600 |
| May 22, 2026 | 1,805.00 | 1,809.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.06% | 2,200 |
| May 21, 2026 | 1,808.00 | 1,816.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.11% | 1,300 |
| May 20, 2026 | 1,808.00 | 1,815.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.71% | 1,100 |
| May 19, 2026 | 1,817.00 | 1,820.00 | 1,807.00 | 1,820.00 | 1,820.00 | 0.33% | 4,300 |
| May 18, 2026 | 1,818.00 | 1,818.00 | 1,806.00 | 1,814.00 | 1,814.00 | -0.11% | 2,300 |
| May 15, 2026 | 1,814.00 | 1,819.00 | 1,810.00 | 1,816.00 | 1,816.00 | 0.28% | 3,500 |
| May 14, 2026 | 1,815.00 | 1,815.00 | 1,810.00 | 1,811.00 | 1,811.00 | -0.28% | 3,400 |
| May 13, 2026 | 1,817.00 | 1,821.00 | 1,815.00 | 1,816.00 | 1,816.00 | -0.22% | 1,900 |
| May 12, 2026 | 1,828.00 | 1,828.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.16% | 800 |
| May 11, 2026 | 1,833.00 | 1,833.00 | 1,822.00 | 1,823.00 | 1,823.00 | -0.27% | 1,700 |
| May 8, 2026 | 1,826.00 | 1,828.00 | 1,823.00 | 1,828.00 | 1,828.00 | 0.05% | 2,300 |
| May 7, 2026 | 1,835.00 | 1,835.00 | 1,825.00 | 1,827.00 | 1,827.00 | 0.33% | 4,200 |
| May 1, 2026 | 1,820.00 | 1,821.00 | 1,816.00 | 1,821.00 | 1,821.00 | 0.05% | 2,100 |
| Apr 30, 2026 | 1,817.00 | 1,820.00 | 1,816.00 | 1,820.00 | 1,820.00 | -0.05% | 2,000 |
| Apr 28, 2026 | 1,828.00 | 1,828.00 | 1,817.00 | 1,821.00 | 1,821.00 | -0.16% | 3,000 |
| Apr 27, 2026 | 1,834.00 | 1,835.00 | 1,820.00 | 1,824.00 | 1,824.00 | -0.22% | 12,400 |
| Apr 24, 2026 | 1,827.00 | 1,829.00 | 1,823.00 | 1,828.00 | 1,828.00 | 0.38% | 3,000 |
| Apr 23, 2026 | 1,827.00 | 1,830.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.05% | 3,600 |
| Apr 22, 2026 | 1,825.00 | 1,825.00 | 1,818.00 | 1,822.00 | 1,822.00 | -0.16% | 2,500 |
| Apr 21, 2026 | 1,826.00 | 1,826.00 | 1,820.00 | 1,825.00 | 1,825.00 | 0.27% | 1,900 |
| Apr 20, 2026 | 1,827.00 | 1,827.00 | 1,819.00 | 1,820.00 | 1,820.00 | -0.44% | 1,900 |
| Apr 17, 2026 | 1,829.00 | 1,829.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.22% | 1,100 |
| Apr 16, 2026 | 1,819.00 | 1,836.00 | 1,819.00 | 1,832.00 | 1,832.00 | 0.77% | 5,600 |
| Apr 15, 2026 | 1,815.00 | 1,820.00 | 1,814.00 | 1,818.00 | 1,818.00 | -0.38% | 2,800 |
| Apr 14, 2026 | 1,834.00 | 1,834.00 | 1,824.00 | 1,825.00 | 1,825.00 | -0.49% | 2,700 |
| Apr 13, 2026 | 1,830.00 | 1,840.00 | 1,830.00 | 1,834.00 | 1,834.00 | -0.05% | 1,800 |
| Apr 10, 2026 | 1,838.00 | 1,841.00 | 1,832.00 | 1,835.00 | 1,835.00 | -0.05% | 1,600 |
| Apr 9, 2026 | 1,842.00 | 1,842.00 | 1,828.00 | 1,836.00 | 1,836.00 | -0.05% | 2,300 |
| Apr 8, 2026 | 1,850.00 | 1,850.00 | 1,829.00 | 1,837.00 | 1,837.00 | -0.05% | 6,600 |
| Apr 7, 2026 | 1,832.00 | 1,838.00 | 1,826.00 | 1,838.00 | 1,838.00 | 0.22% | 2,700 |
| Apr 6, 2026 | 1,834.00 | 1,834.00 | 1,827.00 | 1,834.00 | 1,834.00 | -0.05% | 1,800 |
| Apr 3, 2026 | 1,836.00 | 1,836.00 | 1,831.00 | 1,835.00 | 1,835.00 | 0.16% | 2,200 |
| Apr 2, 2026 | 1,833.00 | 1,835.00 | 1,827.00 | 1,832.00 | 1,832.00 | 0.22% | 3,400 |
| Apr 1, 2026 | 1,838.00 | 1,838.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.33% | 3,200 |
| Mar 31, 2026 | 1,835.00 | 1,835.00 | 1,823.00 | 1,834.00 | 1,834.00 | -0.33% | 4,400 |
| Mar 30, 2026 | 1,821.00 | 1,840.00 | 1,809.00 | 1,840.00 | 1,840.00 | 1.10% | 9,600 |
| Mar 27, 2026 | 1,815.00 | 1,820.00 | 1,814.00 | 1,820.00 | 1,820.00 | -0.22% | 1,700 |
| Mar 26, 2026 | 1,828.00 | 1,829.00 | 1,821.00 | 1,824.00 | 1,824.00 | 0.05% | 3,800 |
| Mar 25, 2026 | 1,820.00 | 1,823.00 | 1,815.00 | 1,823.00 | 1,823.00 | 0.16% | 3,500 |
| Mar 24, 2026 | 1,834.00 | 1,834.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.16% | 2,900 |
| Mar 23, 2026 | 1,834.00 | 1,834.00 | 1,822.00 | 1,823.00 | 1,823.00 | 0.11% | 4,800 |
| Mar 19, 2026 | 1,821.00 | 1,828.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.33% | 1,500 |
| Mar 18, 2026 | 1,827.00 | 1,828.00 | 1,823.00 | 1,827.00 | 1,827.00 | - | 1,900 |
| Mar 17, 2026 | 1,832.00 | 1,835.00 | 1,820.00 | 1,827.00 | 1,827.00 | -0.16% | 2,300 |
| Mar 16, 2026 | 1,830.00 | 1,830.00 | 1,823.00 | 1,830.00 | 1,830.00 | -0.16% | 1,700 |
| Mar 13, 2026 | 1,825.00 | 1,836.00 | 1,822.00 | 1,833.00 | 1,833.00 | 0.11% | 2,400 |