CNS Co.,Ltd (TYO:4076)
Japan · Delayed Price · Currency is JPY 2,018.00
-1.00 (-0.05%)
Sep 30, 2026, 3:30 PM JST
CNS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2,026.00 | 2,026.00 | 2,006.00 | 2,018.00 | 2,018.00 | -0.05% | 5,700 |
| Sep 29, 2026 | 2,022.00 | 2,022.00 | 2,002.00 | 2,019.00 | 2,019.00 | 0.25% | 2,900 |
| Sep 28, 2026 | 2,010.00 | 2,019.00 | 2,001.00 | 2,014.00 | 2,014.00 | -0.30% | 2,400 |
| Sep 25, 2026 | 2,014.00 | 2,023.00 | 2,006.00 | 2,020.00 | 2,020.00 | 0.95% | 3,700 |
| Sep 24, 2026 | 2,011.00 | 2,015.00 | 1,997.00 | 2,001.00 | 2,001.00 | 0.81% | 45,200 |
| Sep 18, 2026 | 2,004.00 | 2,004.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.10% | 700 |
| Sep 17, 2026 | 1,973.00 | 1,987.00 | 1,965.00 | 1,987.00 | 1,987.00 | 0.71% | 500 |
| Sep 16, 2026 | 1,956.00 | 1,973.00 | 1,956.00 | 1,973.00 | 1,973.00 | -0.05% | 2,200 |
| Sep 15, 2026 | 1,953.00 | 1,989.00 | 1,953.00 | 1,974.00 | 1,974.00 | 1.02% | 1,100 |
| Sep 14, 2026 | 1,951.00 | 1,954.00 | 1,951.00 | 1,954.00 | 1,954.00 | -0.36% | 300 |
| Sep 11, 2026 | 1,960.00 | 1,961.00 | 1,960.00 | 1,961.00 | 1,961.00 | -0.05% | 200 |
| Sep 10, 2026 | 1,984.00 | 1,990.00 | 1,962.00 | 1,962.00 | 1,962.00 | -1.11% | 700 |
| Sep 9, 2026 | 1,962.00 | 1,990.00 | 1,955.00 | 1,984.00 | 1,984.00 | -0.60% | 3,000 |
| Sep 8, 2026 | 2,015.00 | 2,015.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.65% | 1,000 |
| Sep 7, 2026 | 2,016.00 | 2,016.00 | 1,998.00 | 2,009.00 | 2,009.00 | 0.20% | 2,300 |
| Sep 4, 2026 | 2,018.00 | 2,018.00 | 2,005.00 | 2,005.00 | 2,005.00 | -0.50% | 300 |
| Sep 3, 2026 | 2,020.00 | 2,020.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.10% | 900 |
| Sep 2, 2026 | 2,017.00 | 2,017.00 | 2,002.00 | 2,013.00 | 2,013.00 | -0.54% | 1,800 |
| Sep 1, 2026 | 2,019.00 | 2,024.00 | 2,001.00 | 2,024.00 | 2,024.00 | 0.35% | 900 |
| Aug 31, 2026 | 2,019.00 | 2,019.00 | 1,992.00 | 2,017.00 | 2,017.00 | 0.25% | 2,900 |
| Aug 28, 2026 | 2,025.00 | 2,025.00 | 1,980.00 | 2,012.00 | 2,012.00 | 1.11% | 1,400 |
| Aug 27, 2026 | 2,025.00 | 2,025.00 | 1,984.00 | 1,990.00 | 1,990.00 | -1.39% | 2,600 |
| Aug 26, 2026 | 1,987.00 | 2,018.00 | 1,975.00 | 2,018.00 | 2,018.00 | 2.54% | 7,100 |
| Aug 25, 2026 | 1,980.00 | 1,980.00 | 1,965.00 | 1,968.00 | 1,968.00 | -0.61% | 2,100 |
| Aug 24, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | - | 1,800 |
| Aug 21, 2026 | 1,973.00 | 1,980.00 | 1,963.00 | 1,980.00 | 1,980.00 | -0.40% | 800 |
| Aug 20, 2026 | 1,987.00 | 1,988.00 | 1,963.00 | 1,988.00 | 1,988.00 | 1.90% | 500 |
| Aug 19, 2026 | 1,970.00 | 1,970.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.96% | 700 |
| Aug 18, 2026 | 1,993.00 | 1,993.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.86% | 1,800 |
| Aug 17, 2026 | 1,956.00 | 1,990.00 | 1,956.00 | 1,987.00 | 1,987.00 | 1.85% | 2,400 |
| Aug 14, 2026 | 1,942.00 | 1,986.00 | 1,942.00 | 1,951.00 | 1,951.00 | 0.52% | 2,400 |
| Aug 13, 2026 | 1,910.00 | 1,945.00 | 1,910.00 | 1,941.00 | 1,941.00 | 2.43% | 3,700 |
| Aug 12, 2026 | 1,879.00 | 1,900.00 | 1,879.00 | 1,895.00 | 1,895.00 | 1.88% | 1,900 |
| Aug 10, 2026 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.76% | 700 |
| Aug 7, 2026 | 1,847.00 | 1,847.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.60% | 500 |
| Aug 6, 2026 | 1,819.00 | 1,835.00 | 1,819.00 | 1,835.00 | 1,835.00 | 0.44% | 600 |
| Aug 5, 2026 | 1,819.00 | 1,827.00 | 1,819.00 | 1,827.00 | 1,827.00 | 0.94% | 1,200 |
| Aug 4, 2026 | 1,810.00 | 1,810.00 | 1,793.00 | 1,810.00 | 1,810.00 | 0.56% | 700 |
| Aug 3, 2026 | 1,818.00 | 1,818.00 | 1,793.00 | 1,800.00 | 1,800.00 | -0.99% | 4,700 |
| Jul 31, 2026 | 1,817.00 | 1,818.00 | 1,800.00 | 1,818.00 | 1,818.00 | 0.17% | 1,700 |
| Jul 30, 2026 | 1,801.00 | 1,820.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.78% | 2,300 |
| Jul 29, 2026 | 1,800.00 | 1,830.00 | 1,786.00 | 1,801.00 | 1,801.00 | -0.28% | 1,500 |
| Jul 28, 2026 | 1,800.00 | 1,806.00 | 1,800.00 | 1,806.00 | 1,806.00 | -0.33% | 1,000 |
| Jul 27, 2026 | 1,820.00 | 1,848.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.50% | 1,100 |
| Jul 24, 2026 | 1,838.00 | 1,877.00 | 1,803.00 | 1,803.00 | 1,803.00 | -1.90% | 3,300 |
| Jul 23, 2026 | 1,840.00 | 1,844.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | 1,600 |
| Jul 22, 2026 | 1,839.00 | 1,839.00 | 1,812.00 | 1,838.00 | 1,838.00 | -0.05% | 1,500 |
| Jul 21, 2026 | 1,830.00 | 1,840.00 | 1,816.00 | 1,839.00 | 1,839.00 | 0.82% | 1,100 |
| Jul 17, 2026 | 1,831.00 | 1,831.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.19% | 2,700 |
| Jul 16, 2026 | 1,864.00 | 1,864.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.11% | 2,000 |