CNS Co.,Ltd (TYO:4076)
Japan · Delayed Price · Currency is JPY 1,706.00
0.00 (0.00%)
Apr 24, 2026, 9:07 AM JST
CNS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,721.00 | 1,728.00 | 1,680.00 | 1,706.00 | 1,706.00 | -0.87% | 2,100 |
| Apr 22, 2026 | 1,760.00 | 1,760.00 | 1,710.00 | 1,721.00 | 1,721.00 | -2.22% | 2,200 |
| Apr 21, 2026 | 1,765.00 | 1,768.00 | 1,756.00 | 1,760.00 | 1,760.00 | -0.06% | 1,700 |
| Apr 20, 2026 | 1,761.00 | 1,761.00 | 1,750.00 | 1,761.00 | 1,761.00 | - | 700 |
| Apr 17, 2026 | 1,765.00 | 1,765.00 | 1,755.00 | 1,761.00 | 1,761.00 | 0.80% | 1,500 |
| Apr 16, 2026 | 1,738.00 | 1,747.00 | 1,738.00 | 1,747.00 | 1,747.00 | 1.16% | 2,100 |
| Apr 15, 2026 | 1,728.00 | 1,742.00 | 1,723.00 | 1,727.00 | 1,727.00 | 0.23% | 1,500 |
| Apr 14, 2026 | 1,754.00 | 1,754.00 | 1,700.00 | 1,723.00 | 1,723.00 | -0.29% | 1,900 |
| Apr 13, 2026 | 1,769.00 | 1,769.00 | 1,690.00 | 1,728.00 | 1,728.00 | -2.32% | 11,400 |
| Apr 10, 2026 | 1,721.00 | 1,769.00 | 1,721.00 | 1,769.00 | 1,769.00 | 2.79% | 4,700 |
| Apr 9, 2026 | 1,739.00 | 1,753.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.75% | 2,000 |
| Apr 8, 2026 | 1,700.00 | 1,740.00 | 1,686.00 | 1,734.00 | 1,734.00 | 2.24% | 5,900 |
| Apr 7, 2026 | 1,700.00 | 1,700.00 | 1,689.00 | 1,696.00 | 1,696.00 | -0.24% | 1,000 |
| Apr 6, 2026 | 1,695.00 | 1,701.00 | 1,695.00 | 1,700.00 | 1,700.00 | 1.86% | 2,300 |
| Apr 3, 2026 | 1,661.00 | 1,669.00 | 1,661.00 | 1,669.00 | 1,669.00 | 0.48% | 300 |
| Apr 2, 2026 | 1,665.00 | 1,686.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.72% | 1,800 |
| Apr 1, 2026 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 500 |
| Mar 31, 2026 | 1,697.00 | 1,697.00 | 1,686.00 | 1,690.00 | 1,690.00 | 1.20% | 1,300 |
| Mar 30, 2026 | 1,647.00 | 1,686.00 | 1,647.00 | 1,670.00 | 1,670.00 | -1.01% | 700 |
| 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 |