CNS Co.,Ltd (TYO:4076)
Japan · Delayed Price · Currency is JPY 1,687.00
+30.00 (1.81%)
At close: Mar 27, 2026
CNS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,668.00 | 1,687.00 | 1,653.00 | 1,687.00 | 1,687.00 | 1.81% | 7,000 |
| Mar 26, 2026 | 1,661.00 | 1,661.00 | 1,616.00 | 1,657.00 | 1,657.00 | 0.79% | 800 |
| Mar 25, 2026 | 1,684.00 | 1,684.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.38% | 900 |
| Mar 24, 2026 | 1,632.00 | 1,686.00 | 1,617.00 | 1,684.00 | 1,684.00 | 3.19% | 7,900 |
| Mar 23, 2026 | 1,604.00 | 1,686.00 | 1,604.00 | 1,632.00 | 1,632.00 | -3.94% | 8,400 |
| Mar 19, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 100 |
| Mar 18, 2026 | 1,695.00 | 1,699.00 | 1,695.00 | 1,699.00 | 1,699.00 | -0.06% | 300 |
| Mar 17, 2026 | 1,660.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,700.00 | 0.12% | 200 |
| Mar 16, 2026 | 1,660.00 | 1,698.00 | 1,660.00 | 1,698.00 | 1,698.00 | -0.12% | 1,000 |
| Mar 13, 2026 | 1,707.00 | 1,707.00 | 1,699.00 | 1,700.00 | 1,700.00 | -0.41% | 900 |
| Mar 12, 2026 | 1,739.00 | 1,739.00 | 1,690.00 | 1,707.00 | 1,707.00 | -0.35% | 2,800 |
| Mar 11, 2026 | 1,700.00 | 1,717.00 | 1,699.00 | 1,713.00 | 1,713.00 | 0.82% | 2,400 |
| Mar 10, 2026 | 1,690.00 | 1,708.00 | 1,690.00 | 1,699.00 | 1,699.00 | 0.77% | 2,000 |
| Mar 9, 2026 | 1,689.00 | 1,695.00 | 1,648.00 | 1,686.00 | 1,686.00 | -1.00% | 5,500 |
| Mar 6, 2026 | 1,688.00 | 1,712.00 | 1,688.00 | 1,703.00 | 1,703.00 | -0.47% | 600 |
| 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 |