CNS Co.,Ltd (TYO:4076)
Japan · Delayed Price · Currency is JPY 1,647.00
+16.00 (0.98%)
Jun 5, 2026, 11:22 AM JST
CNS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,605.00 | 1,640.00 | 1,602.00 | 1,624.00 | - | -0.49% | 600 |
| Jun 3, 2026 | 1,655.00 | 1,655.00 | 1,601.00 | 1,632.00 | 1,632.00 | -2.74% | 4,400 |
| Jun 2, 2026 | 1,691.00 | 1,691.00 | 1,650.00 | 1,678.00 | 1,678.00 | 1.64% | 900 |
| Jun 1, 2026 | 1,606.00 | 1,678.00 | 1,606.00 | 1,651.00 | 1,651.00 | 0.30% | 7,000 |
| May 29, 2026 | 1,645.00 | 1,650.00 | 1,605.00 | 1,646.00 | 1,646.00 | - | 1,500 |
| May 28, 2026 | 1,613.00 | 1,646.00 | 1,542.00 | 1,646.00 | 1,646.00 | 1.54% | 9,800 |
| May 27, 2026 | 1,748.00 | 1,748.00 | 1,657.00 | 1,676.00 | 1,621.00 | -3.34% | 5,100 |
| May 26, 2026 | 1,721.00 | 1,743.00 | 1,709.00 | 1,734.00 | 1,677.10 | 1.52% | 1,600 |
| May 25, 2026 | 1,719.00 | 1,723.00 | 1,681.00 | 1,708.00 | 1,651.95 | -0.64% | 1,800 |
| May 22, 2026 | 1,712.00 | 1,719.00 | 1,702.00 | 1,719.00 | 1,662.59 | 0.17% | 1,600 |
| May 21, 2026 | 1,724.00 | 1,724.00 | 1,681.00 | 1,716.00 | 1,659.69 | -0.41% | 2,800 |
| May 20, 2026 | 1,731.00 | 1,731.00 | 1,700.00 | 1,723.00 | 1,666.46 | -1.54% | 1,900 |
| May 19, 2026 | 1,727.00 | 1,750.00 | 1,727.00 | 1,750.00 | 1,692.57 | 0.75% | 200 |
| May 18, 2026 | 1,742.00 | 1,742.00 | 1,735.00 | 1,737.00 | 1,680.00 | -1.19% | 1,200 |
| May 15, 2026 | 1,743.00 | 1,819.00 | 1,740.00 | 1,758.00 | 1,700.31 | 0.98% | 6,400 |
| May 14, 2026 | 1,772.00 | 1,772.00 | 1,741.00 | 1,741.00 | 1,683.87 | -1.58% | 1,200 |
| May 13, 2026 | 1,778.00 | 1,778.00 | 1,765.00 | 1,769.00 | 1,710.95 | -0.56% | 1,400 |
| May 12, 2026 | 1,764.00 | 1,784.00 | 1,762.00 | 1,779.00 | 1,720.62 | 0.85% | 900 |
| May 11, 2026 | 1,774.00 | 1,790.00 | 1,760.00 | 1,764.00 | 1,706.11 | -0.56% | 1,500 |
| May 8, 2026 | 1,738.00 | 1,774.00 | 1,738.00 | 1,774.00 | 1,715.78 | 2.07% | 1,800 |
| May 7, 2026 | 1,764.00 | 1,764.00 | 1,725.00 | 1,738.00 | 1,680.97 | 0.81% | 1,400 |
| May 1, 2026 | 1,735.00 | 1,742.00 | 1,724.00 | 1,724.00 | 1,667.42 | -0.63% | 1,100 |
| Apr 30, 2026 | 1,722.00 | 1,751.00 | 1,708.00 | 1,735.00 | 1,678.06 | 1.17% | 6,300 |
| Apr 28, 2026 | 1,710.00 | 1,720.00 | 1,710.00 | 1,715.00 | 1,658.72 | 1.54% | 700 |
| Apr 27, 2026 | 1,707.00 | 1,707.00 | 1,686.00 | 1,689.00 | 1,633.57 | -1.05% | 900 |
| Apr 24, 2026 | 1,714.00 | 1,714.00 | 1,699.00 | 1,707.00 | 1,650.98 | 0.06% | 1,100 |
| Apr 23, 2026 | 1,721.00 | 1,728.00 | 1,680.00 | 1,706.00 | 1,650.02 | -0.87% | 2,100 |
| Apr 22, 2026 | 1,760.00 | 1,760.00 | 1,710.00 | 1,721.00 | 1,664.52 | -2.22% | 2,200 |
| Apr 21, 2026 | 1,765.00 | 1,768.00 | 1,756.00 | 1,760.00 | 1,702.24 | -0.06% | 1,700 |
| Apr 20, 2026 | 1,761.00 | 1,761.00 | 1,750.00 | 1,761.00 | 1,703.21 | - | 700 |
| Apr 17, 2026 | 1,765.00 | 1,765.00 | 1,755.00 | 1,761.00 | 1,703.21 | 0.80% | 1,500 |
| Apr 16, 2026 | 1,738.00 | 1,747.00 | 1,738.00 | 1,747.00 | 1,689.67 | 1.16% | 2,100 |
| Apr 15, 2026 | 1,728.00 | 1,742.00 | 1,723.00 | 1,727.00 | 1,670.33 | 0.23% | 1,500 |
| Apr 14, 2026 | 1,754.00 | 1,754.00 | 1,700.00 | 1,723.00 | 1,666.46 | -0.29% | 1,900 |
| Apr 13, 2026 | 1,769.00 | 1,769.00 | 1,690.00 | 1,728.00 | 1,671.29 | -2.32% | 11,400 |
| Apr 10, 2026 | 1,721.00 | 1,769.00 | 1,721.00 | 1,769.00 | 1,710.95 | 2.79% | 4,700 |
| Apr 9, 2026 | 1,739.00 | 1,753.00 | 1,721.00 | 1,721.00 | 1,664.52 | -0.75% | 2,000 |
| Apr 8, 2026 | 1,700.00 | 1,740.00 | 1,686.00 | 1,734.00 | 1,677.10 | 2.24% | 5,900 |
| Apr 7, 2026 | 1,700.00 | 1,700.00 | 1,689.00 | 1,696.00 | 1,640.34 | -0.24% | 1,000 |
| Apr 6, 2026 | 1,695.00 | 1,701.00 | 1,695.00 | 1,700.00 | 1,644.21 | 1.86% | 2,300 |
| Apr 3, 2026 | 1,661.00 | 1,669.00 | 1,661.00 | 1,669.00 | 1,614.23 | 0.48% | 300 |
| Apr 2, 2026 | 1,665.00 | 1,686.00 | 1,661.00 | 1,661.00 | 1,606.49 | -1.72% | 1,800 |
| Apr 1, 2026 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,634.54 | - | 500 |
| Mar 31, 2026 | 1,697.00 | 1,697.00 | 1,686.00 | 1,690.00 | 1,634.54 | 1.20% | 1,300 |
| Mar 30, 2026 | 1,647.00 | 1,686.00 | 1,647.00 | 1,670.00 | 1,615.20 | -1.01% | 700 |
| Mar 27, 2026 | 1,668.00 | 1,687.00 | 1,653.00 | 1,687.00 | 1,631.64 | 1.81% | 7,000 |
| Mar 26, 2026 | 1,661.00 | 1,661.00 | 1,616.00 | 1,657.00 | 1,602.62 | 0.79% | 800 |
| Mar 25, 2026 | 1,684.00 | 1,684.00 | 1,644.00 | 1,644.00 | 1,590.05 | -2.38% | 900 |
| Mar 24, 2026 | 1,632.00 | 1,686.00 | 1,617.00 | 1,684.00 | 1,628.74 | 3.19% | 7,900 |
| Mar 23, 2026 | 1,604.00 | 1,686.00 | 1,604.00 | 1,632.00 | 1,578.44 | -3.94% | 8,400 |