CNS Co.,Ltd (TYO:4076)
Japan · Delayed Price · Currency is JPY 1,824.00
-22.00 (-1.19%)
Jul 17, 2026, 3:30 PM JST
CNS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1,890.00 | 1,890.00 | 1,843.00 | 1,844.00 | 1,844.00 | -2.38% | 3,500 |
| Jul 14, 2026 | 1,848.00 | 1,894.00 | 1,846.00 | 1,889.00 | 1,889.00 | 4.48% | 17,800 |
| Jul 13, 2026 | 1,740.00 | 1,808.00 | 1,740.00 | 1,808.00 | 1,808.00 | 5.12% | 11,100 |
| Jul 10, 2026 | 1,764.00 | 1,767.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.49% | 2,900 |
| Jul 9, 2026 | 1,748.00 | 1,764.00 | 1,731.00 | 1,764.00 | 1,764.00 | 1.97% | 2,700 |
| Jul 8, 2026 | 1,735.00 | 1,735.00 | 1,729.00 | 1,730.00 | 1,730.00 | -0.63% | 1,300 |
| Jul 7, 2026 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1.81% | 600 |
| Jul 6, 2026 | 1,688.00 | 1,710.00 | 1,688.00 | 1,710.00 | 1,710.00 | 1.00% | 700 |
| Jul 3, 2026 | 1,660.00 | 1,700.00 | 1,660.00 | 1,693.00 | 1,693.00 | -0.41% | 8,000 |
| Jul 2, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.68% | 600 |
| Jun 30, 2026 | 1,747.00 | 1,747.00 | 1,700.00 | 1,729.00 | 1,729.00 | 2.55% | 3,000 |
| Jun 29, 2026 | 1,685.00 | 1,686.00 | 1,685.00 | 1,686.00 | 1,686.00 | 0.30% | 200 |
| Jun 26, 2026 | 1,694.00 | 1,694.00 | 1,662.00 | 1,681.00 | 1,681.00 | -1.18% | 1,400 |
| Jun 25, 2026 | 1,700.00 | 1,710.00 | 1,700.00 | 1,701.00 | 1,701.00 | 1.25% | 4,400 |
| Jun 24, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 300 |
| Jun 23, 2026 | 1,657.00 | 1,680.00 | 1,657.00 | 1,680.00 | 1,680.00 | - | 300 |
| Jun 22, 2026 | 1,699.00 | 1,699.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 900 |
| Jun 19, 2026 | 1,680.00 | 1,681.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 400 |
| Jun 18, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.24% | 100 |
| Jun 17, 2026 | 1,620.00 | 1,699.00 | 1,620.00 | 1,676.00 | 1,676.00 | 0.96% | 1,600 |
| Jun 16, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.90% | 400 |
| Jun 15, 2026 | 1,660.00 | 1,675.00 | 1,660.00 | 1,675.00 | 1,675.00 | 2.13% | 5,200 |
| Jun 12, 2026 | 1,593.00 | 1,640.00 | 1,593.00 | 1,640.00 | 1,640.00 | 0.86% | 600 |
| Jun 11, 2026 | 1,638.00 | 1,640.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.43% | 1,100 |
| Jun 10, 2026 | 1,631.00 | 1,642.00 | 1,605.00 | 1,633.00 | 1,633.00 | 0.12% | 2,300 |
| Jun 9, 2026 | 1,630.00 | 1,631.00 | 1,630.00 | 1,631.00 | 1,631.00 | 0.43% | 300 |
| Jun 8, 2026 | 1,603.00 | 1,659.00 | 1,603.00 | 1,624.00 | 1,624.00 | 0.06% | 1,900 |
| Jun 5, 2026 | 1,600.00 | 1,647.00 | 1,600.00 | 1,623.00 | 1,623.00 | -0.49% | 1,100 |
| Jun 4, 2026 | 1,605.00 | 1,640.00 | 1,602.00 | 1,631.00 | 1,631.00 | -0.06% | 1,800 |
| 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 |