CDS Co.,Ltd. (TYO:2169)
Japan · Delayed Price · Currency is JPY 1,720.00
+2.00 (0.12%)
Nov 5, 2026, 10:10 AM JST
CDS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,717.00 | 1,725.00 | 1,717.00 | 1,720.00 | 1,720.00 | 0.12% | 3,400 |
| Nov 4, 2026 | 1,732.00 | 1,732.00 | 1,715.00 | 1,718.00 | 1,718.00 | -0.81% | 2,900 |
| Nov 2, 2026 | 1,729.00 | 1,732.00 | 1,716.00 | 1,732.00 | 1,732.00 | 0.87% | 1,600 |
| Oct 30, 2026 | 1,735.00 | 1,740.00 | 1,717.00 | 1,717.00 | 1,717.00 | -1.04% | 3,300 |
| Oct 29, 2026 | 1,734.00 | 1,735.00 | 1,734.00 | 1,735.00 | 1,735.00 | 0.06% | 600 |
| Oct 28, 2026 | 1,730.00 | 1,740.00 | 1,730.00 | 1,734.00 | 1,734.00 | 0.23% | 1,500 |
| Oct 27, 2026 | 1,731.00 | 1,739.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.57% | 1,000 |
| Oct 26, 2026 | 1,742.00 | 1,743.00 | 1,725.00 | 1,740.00 | 1,740.00 | -0.11% | 3,400 |
| Oct 23, 2026 | 1,735.00 | 1,742.00 | 1,730.00 | 1,742.00 | 1,742.00 | 0.75% | 1,600 |
| Oct 22, 2026 | 1,735.00 | 1,740.00 | 1,725.00 | 1,729.00 | 1,729.00 | 0.06% | 1,400 |
| Oct 21, 2026 | 1,745.00 | 1,746.00 | 1,723.00 | 1,728.00 | 1,728.00 | -0.97% | 4,400 |
| Oct 20, 2026 | 1,738.00 | 1,745.00 | 1,731.00 | 1,745.00 | 1,745.00 | 0.29% | 1,900 |
| Oct 19, 2026 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.40% | 4,000 |
| Oct 16, 2026 | 1,750.00 | 1,750.00 | 1,744.00 | 1,747.00 | 1,747.00 | -0.17% | 3,100 |
| Oct 15, 2026 | 1,750.00 | 1,752.00 | 1,746.00 | 1,750.00 | 1,750.00 | -0.11% | 1,200 |
| Oct 14, 2026 | 1,751.00 | 1,755.00 | 1,751.00 | 1,752.00 | 1,752.00 | -0.23% | 1,100 |
| Oct 13, 2026 | 1,749.00 | 1,757.00 | 1,740.00 | 1,756.00 | 1,756.00 | 0.40% | 3,600 |
| Oct 9, 2026 | 1,750.00 | 1,750.00 | 1,740.00 | 1,749.00 | 1,749.00 | -0.06% | 900 |
| Oct 8, 2026 | 1,749.00 | 1,750.00 | 1,733.00 | 1,750.00 | 1,750.00 | 0.46% | 2,300 |
| Oct 7, 2026 | 1,730.00 | 1,742.00 | 1,730.00 | 1,742.00 | 1,742.00 | 0.29% | 1,900 |
| Oct 6, 2026 | 1,740.00 | 1,740.00 | 1,735.00 | 1,737.00 | 1,737.00 | 0.40% | 500 |
| Oct 5, 2026 | 1,761.00 | 1,761.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.76% | 4,800 |
| Oct 2, 2026 | 1,755.00 | 1,761.00 | 1,754.00 | 1,761.00 | 1,761.00 | 0.06% | 1,400 |
| Oct 1, 2026 | 1,757.00 | 1,765.00 | 1,753.00 | 1,760.00 | 1,760.00 | -0.28% | 1,700 |
| Sep 30, 2026 | 1,769.00 | 1,769.00 | 1,754.00 | 1,765.00 | 1,765.00 | 0.46% | 1,200 |
| Sep 29, 2026 | 1,770.00 | 1,770.00 | 1,741.00 | 1,757.00 | 1,757.00 | -0.62% | 1,700 |
| Sep 28, 2026 | 1,770.00 | 1,770.00 | 1,750.00 | 1,768.00 | 1,768.00 | 0.80% | 11,600 |
| Sep 25, 2026 | 1,740.00 | 1,754.00 | 1,740.00 | 1,754.00 | 1,754.00 | 0.80% | 2,700 |
| Sep 24, 2026 | 1,746.00 | 1,750.00 | 1,734.00 | 1,740.00 | 1,740.00 | - | 6,100 |
| Sep 18, 2026 | 1,744.00 | 1,744.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.35% | 2,700 |
| Sep 17, 2026 | 1,733.00 | 1,734.00 | 1,726.00 | 1,734.00 | 1,734.00 | 0.17% | 1,600 |
| Sep 16, 2026 | 1,725.00 | 1,731.00 | 1,722.00 | 1,731.00 | 1,731.00 | 0.35% | 1,300 |
| Sep 15, 2026 | 1,735.00 | 1,735.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.23% | 3,200 |
| Sep 14, 2026 | 1,717.00 | 1,730.00 | 1,717.00 | 1,729.00 | 1,729.00 | -0.06% | 1,800 |
| Sep 11, 2026 | 1,723.00 | 1,730.00 | 1,723.00 | 1,730.00 | 1,730.00 | - | 1,300 |
| Sep 10, 2026 | 1,732.00 | 1,735.00 | 1,716.00 | 1,730.00 | 1,730.00 | -0.12% | 3,800 |
| Sep 9, 2026 | 1,735.00 | 1,735.00 | 1,728.00 | 1,732.00 | 1,732.00 | -0.17% | 2,000 |
| Sep 8, 2026 | 1,733.00 | 1,735.00 | 1,728.00 | 1,735.00 | 1,735.00 | 0.17% | 2,200 |
| Sep 7, 2026 | 1,738.00 | 1,738.00 | 1,727.00 | 1,732.00 | 1,732.00 | 0.64% | 3,800 |
| Sep 4, 2026 | 1,730.00 | 1,730.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.52% | 2,200 |
| Sep 3, 2026 | 1,721.00 | 1,730.00 | 1,721.00 | 1,730.00 | 1,730.00 | 0.12% | 2,200 |
| Sep 2, 2026 | 1,725.00 | 1,729.00 | 1,720.00 | 1,728.00 | 1,728.00 | -0.17% | 900 |
| Sep 1, 2026 | 1,734.00 | 1,734.00 | 1,726.00 | 1,731.00 | 1,731.00 | -0.17% | 2,000 |
| Aug 31, 2026 | 1,735.00 | 1,735.00 | 1,725.00 | 1,734.00 | 1,734.00 | 0.58% | 1,300 |
| Aug 28, 2026 | 1,717.00 | 1,730.00 | 1,717.00 | 1,724.00 | 1,724.00 | 0.35% | 1,600 |
| Aug 27, 2026 | 1,720.00 | 1,730.00 | 1,717.00 | 1,718.00 | 1,718.00 | -0.35% | 4,800 |
| 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 |