CNS Co.,Ltd (TYO:4076)
Japan · Delayed Price · Currency is JPY 1,712.00
+1.00 (0.06%)
Mar 6, 2026, 1:58 PM JST
CNS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,688.00 | 1,711.00 | 1,688.00 | 1,711.00 | - | - | 1,100 |
| Mar 5, 2026 | 1,695.00 | 1,711.00 | 1,689.00 | 1,711.00 | 1,711.00 | 1.42% | 900 |
| Mar 4, 2026 | 1,687.00 | 1,693.00 | 1,680.00 | 1,687.00 | 1,687.00 | -1.35% | 3,700 |
| Mar 3, 2026 | 1,708.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | - | 2,200 |
| Mar 2, 2026 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,710.00 | - | 2,200 |
| Feb 27, 2026 | 1,716.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.12% | 2,400 |
| Feb 26, 2026 | 1,690.00 | 1,708.00 | 1,690.00 | 1,708.00 | 1,708.00 | 1.12% | 700 |
| Feb 25, 2026 | 1,690.00 | 1,702.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.06% | 2,600 |
| Feb 24, 2026 | 1,700.00 | 1,729.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 3,700 |
| Feb 20, 2026 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.18% | 3,400 |
| Feb 19, 2026 | 1,688.00 | 1,752.00 | 1,664.00 | 1,697.00 | 1,697.00 | 0.59% | 8,400 |
| Feb 18, 2026 | 1,675.00 | 1,687.00 | 1,675.00 | 1,687.00 | 1,687.00 | 0.54% | 2,300 |
| Feb 17, 2026 | 1,684.00 | 1,685.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.36% | 1,200 |
| Feb 16, 2026 | 1,675.00 | 1,684.00 | 1,640.00 | 1,684.00 | 1,684.00 | 0.18% | 14,300 |
| Feb 13, 2026 | 1,728.00 | 1,728.00 | 1,681.00 | 1,681.00 | 1,681.00 | -2.83% | 8,800 |
| Feb 12, 2026 | 1,738.00 | 1,738.00 | 1,727.00 | 1,730.00 | 1,730.00 | 0.41% | 2,400 |
| Feb 10, 2026 | 1,722.00 | 1,723.00 | 1,722.00 | 1,723.00 | 1,723.00 | 0.06% | 300 |
| Feb 9, 2026 | 1,720.00 | 1,722.00 | 1,720.00 | 1,722.00 | 1,722.00 | 0.12% | 800 |
| Feb 6, 2026 | 1,714.00 | 1,724.00 | 1,708.00 | 1,720.00 | 1,720.00 | -0.06% | 1,000 |
| Feb 5, 2026 | 1,724.00 | 1,726.00 | 1,720.00 | 1,721.00 | 1,721.00 | 0.53% | 3,600 |
| Feb 4, 2026 | 1,712.00 | 1,725.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.81% | 3,700 |
| Feb 3, 2026 | 1,751.00 | 1,751.00 | 1,711.00 | 1,726.00 | 1,726.00 | -1.43% | 1,600 |
| Feb 2, 2026 | 1,758.00 | 1,795.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.40% | 3,000 |
| Jan 30, 2026 | 1,795.00 | 1,810.00 | 1,753.00 | 1,758.00 | 1,758.00 | -2.87% | 5,200 |
| Jan 29, 2026 | 1,834.00 | 1,834.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.04% | 1,700 |
| Jan 28, 2026 | 1,830.00 | 1,840.00 | 1,829.00 | 1,829.00 | 1,829.00 | -0.87% | 600 |
| Jan 27, 2026 | 1,840.00 | 1,845.00 | 1,810.00 | 1,845.00 | 1,845.00 | 0.27% | 700 |
| Jan 26, 2026 | 1,880.00 | 1,880.00 | 1,829.00 | 1,840.00 | 1,840.00 | -2.34% | 3,000 |
| Jan 23, 2026 | 1,810.00 | 1,884.00 | 1,794.00 | 1,884.00 | 1,884.00 | 5.02% | 1,900 |
| Jan 22, 2026 | 1,733.00 | 1,895.00 | 1,725.00 | 1,794.00 | 1,794.00 | 4.00% | 21,500 |
| Jan 21, 2026 | 1,748.00 | 1,748.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.82% | 1,900 |
| Jan 20, 2026 | 1,750.00 | 1,760.00 | 1,747.00 | 1,757.00 | 1,757.00 | 0.17% | 2,700 |
| Jan 19, 2026 | 1,773.00 | 1,773.00 | 1,751.00 | 1,754.00 | 1,754.00 | -0.79% | 3,900 |
| Jan 16, 2026 | 1,779.00 | 1,779.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.67% | 700 |
| Jan 15, 2026 | 1,761.00 | 1,780.00 | 1,761.00 | 1,780.00 | 1,780.00 | 0.96% | 4,300 |
| Jan 14, 2026 | 1,780.00 | 1,782.00 | 1,751.00 | 1,763.00 | 1,763.00 | -0.96% | 7,300 |
| Jan 13, 2026 | 1,785.00 | 1,819.00 | 1,760.00 | 1,780.00 | 1,780.00 | 2.01% | 22,700 |
| Jan 9, 2026 | 1,716.00 | 1,745.00 | 1,713.00 | 1,745.00 | 1,745.00 | 1.57% | 9,300 |
| Jan 8, 2026 | 1,718.00 | 1,719.00 | 1,706.00 | 1,718.00 | 1,718.00 | - | 2,400 |
| Jan 7, 2026 | 1,719.00 | 1,719.00 | 1,703.00 | 1,718.00 | 1,718.00 | -0.06% | 2,700 |
| Jan 6, 2026 | 1,710.00 | 1,719.00 | 1,693.00 | 1,719.00 | 1,719.00 | 0.70% | 3,200 |
| Jan 5, 2026 | 1,749.00 | 1,749.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.47% | 3,100 |
| Dec 30, 2025 | 1,726.00 | 1,726.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.70% | 1,500 |
| Dec 29, 2025 | 1,700.00 | 1,734.00 | 1,692.00 | 1,703.00 | 1,703.00 | 1.13% | 1,700 |
| Dec 26, 2025 | 1,690.00 | 1,706.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.06% | 2,700 |
| Dec 25, 2025 | 1,677.00 | 1,719.00 | 1,674.00 | 1,685.00 | 1,685.00 | -1.75% | 2,600 |
| Dec 24, 2025 | 1,721.00 | 1,721.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.58% | 1,500 |
| Dec 23, 2025 | 1,745.00 | 1,745.00 | 1,716.00 | 1,725.00 | 1,725.00 | -1.09% | 800 |
| Dec 22, 2025 | 1,709.00 | 1,744.00 | 1,709.00 | 1,744.00 | 1,744.00 | 2.47% | 2,400 |
| Dec 19, 2025 | 1,705.00 | 1,711.00 | 1,650.00 | 1,702.00 | 1,702.00 | 0.65% | 3,300 |