CNS Co.,Ltd (TYO:4076)
Japan · Delayed Price · Currency is JPY 1,496.00
+11.00 (0.74%)
Aug 1, 2025, 3:15 PM JST
CNS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,474.00 | 1,500.00 | 1,474.00 | 1,500.00 | - | 1.01% | 600 |
| Jul 31, 2025 | 1,505.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.67% | 3,000 |
| Jul 30, 2025 | 1,492.00 | 1,513.00 | 1,450.00 | 1,495.00 | 1,495.00 | 0.13% | 4,300 |
| Jul 29, 2025 | 1,490.00 | 1,493.00 | 1,482.00 | 1,493.00 | 1,493.00 | 0.34% | 700 |
| Jul 28, 2025 | 1,515.00 | 1,515.00 | 1,488.00 | 1,488.00 | 1,488.00 | -1.65% | 1,600 |
| Jul 25, 2025 | 1,521.00 | 1,521.00 | 1,490.00 | 1,513.00 | 1,513.00 | 3.42% | 30,600 |
| Jul 24, 2025 | 1,451.00 | 1,465.00 | 1,444.00 | 1,463.00 | 1,463.00 | 0.83% | 3,200 |
| Jul 23, 2025 | 1,440.00 | 1,451.00 | 1,440.00 | 1,451.00 | 1,451.00 | 0.42% | 1,200 |
| Jul 22, 2025 | 1,439.00 | 1,445.00 | 1,439.00 | 1,445.00 | 1,445.00 | -0.55% | 1,600 |
| Jul 18, 2025 | 1,455.00 | 1,469.00 | 1,441.00 | 1,453.00 | 1,453.00 | -0.14% | 3,000 |
| Jul 17, 2025 | 1,468.00 | 1,468.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.89% | 1,200 |
| Jul 16, 2025 | 1,460.00 | 1,478.00 | 1,448.00 | 1,468.00 | 1,468.00 | -0.14% | 3,800 |
| Jul 15, 2025 | 1,435.00 | 1,470.00 | 1,435.00 | 1,470.00 | 1,470.00 | 1.87% | 3,100 |
| Jul 14, 2025 | 1,467.00 | 1,472.00 | 1,433.00 | 1,443.00 | 1,443.00 | -3.61% | 9,700 |
| Jul 11, 2025 | 1,536.00 | 1,552.00 | 1,497.00 | 1,497.00 | 1,497.00 | -2.86% | 20,400 |
| Jul 10, 2025 | 1,545.00 | 1,545.00 | 1,529.00 | 1,541.00 | 1,541.00 | 0.98% | 900 |
| Jul 9, 2025 | 1,535.00 | 1,551.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.46% | 4,900 |
| Jul 8, 2025 | 1,503.00 | 1,533.00 | 1,503.00 | 1,533.00 | 1,533.00 | 2.00% | 1,500 |
| Jul 7, 2025 | 1,504.00 | 1,528.00 | 1,501.00 | 1,503.00 | 1,503.00 | 0.60% | 2,800 |
| Jul 4, 2025 | 1,509.00 | 1,509.00 | 1,490.00 | 1,494.00 | 1,494.00 | 0.34% | 3,100 |
| Jul 3, 2025 | 1,502.00 | 1,520.00 | 1,489.00 | 1,489.00 | 1,489.00 | -0.93% | 11,500 |
| Jul 2, 2025 | 1,519.00 | 1,523.00 | 1,501.00 | 1,503.00 | 1,503.00 | -0.92% | 3,400 |
| Jul 1, 2025 | 1,523.00 | 1,545.00 | 1,517.00 | 1,517.00 | 1,517.00 | -0.39% | 3,900 |
| Jun 30, 2025 | 1,545.00 | 1,546.00 | 1,517.00 | 1,523.00 | 1,523.00 | -1.10% | 4,800 |
| Jun 27, 2025 | 1,545.00 | 1,545.00 | 1,526.00 | 1,540.00 | 1,540.00 | 0.65% | 3,100 |
| Jun 26, 2025 | 1,524.00 | 1,538.00 | 1,524.00 | 1,530.00 | 1,530.00 | 0.33% | 1,800 |
| Jun 25, 2025 | 1,519.00 | 1,534.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.33% | 4,400 |
| Jun 24, 2025 | 1,514.00 | 1,525.00 | 1,513.00 | 1,520.00 | 1,520.00 | 0.20% | 1,600 |
| Jun 23, 2025 | 1,530.00 | 1,531.00 | 1,516.00 | 1,517.00 | 1,517.00 | -0.78% | 4,700 |
| Jun 20, 2025 | 1,526.00 | 1,531.00 | 1,521.00 | 1,529.00 | 1,529.00 | 0.20% | 3,700 |
| Jun 19, 2025 | 1,510.00 | 1,532.00 | 1,510.00 | 1,526.00 | 1,526.00 | 0.73% | 4,900 |
| Jun 18, 2025 | 1,508.00 | 1,527.00 | 1,508.00 | 1,515.00 | 1,515.00 | - | 2,800 |
| Jun 17, 2025 | 1,517.00 | 1,530.00 | 1,511.00 | 1,515.00 | 1,515.00 | 0.07% | 4,500 |
| Jun 16, 2025 | 1,516.00 | 1,531.00 | 1,514.00 | 1,514.00 | 1,514.00 | -0.98% | 4,500 |
| Jun 13, 2025 | 1,547.00 | 1,547.00 | 1,513.00 | 1,529.00 | 1,529.00 | -0.71% | 7,200 |
| Jun 12, 2025 | 1,547.00 | 1,550.00 | 1,526.00 | 1,540.00 | 1,540.00 | 0.33% | 1,300 |
| Jun 11, 2025 | 1,544.00 | 1,550.00 | 1,528.00 | 1,535.00 | 1,535.00 | -0.26% | 4,900 |
| Jun 10, 2025 | 1,513.00 | 1,539.00 | 1,513.00 | 1,539.00 | 1,539.00 | 0.98% | 3,400 |
| Jun 9, 2025 | 1,535.00 | 1,535.00 | 1,505.00 | 1,524.00 | 1,524.00 | -0.13% | 5,400 |
| Jun 6, 2025 | 1,535.00 | 1,535.00 | 1,504.00 | 1,526.00 | 1,526.00 | 1.67% | 2,200 |
| Jun 5, 2025 | 1,502.00 | 1,520.00 | 1,499.00 | 1,501.00 | 1,501.00 | -1.31% | 8,300 |
| Jun 4, 2025 | 1,505.00 | 1,555.00 | 1,496.00 | 1,521.00 | 1,521.00 | 1.00% | 9,000 |
| Jun 3, 2025 | 1,496.00 | 1,515.00 | 1,496.00 | 1,506.00 | 1,506.00 | 0.47% | 3,300 |
| Jun 2, 2025 | 1,515.00 | 1,520.00 | 1,473.00 | 1,499.00 | 1,499.00 | -1.38% | 12,700 |
| May 30, 2025 | 1,567.00 | 1,567.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.00% | 20,500 |
| May 29, 2025 | 1,621.00 | 1,920.00 | 1,546.00 | 1,567.00 | 1,567.00 | -8.90% | 159,600 |
| May 28, 2025 | 1,750.00 | 1,750.00 | 1,636.00 | 1,720.00 | 1,645.00 | -1.77% | 24,600 |
| May 27, 2025 | 1,765.00 | 1,769.00 | 1,745.00 | 1,751.00 | 1,674.65 | 1.51% | 11,300 |
| May 26, 2025 | 1,713.00 | 1,725.00 | 1,689.00 | 1,725.00 | 1,649.78 | 2.86% | 14,400 |
| May 23, 2025 | 1,670.00 | 1,708.00 | 1,670.00 | 1,677.00 | 1,603.88 | 0.42% | 4,900 |