CYND Co., Ltd. (TYO:4256)
Japan · Delayed Price · Currency is JPY 975.00
-2.00 (-0.20%)
Nov 7, 2025, 9:15 AM JST
CYND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 961.00 | 990.00 | 956.00 | 977.00 | 977.00 | 0.72% | 11,700 |
| Nov 5, 2025 | 959.00 | 983.00 | 959.00 | 970.00 | 970.00 | 1.04% | 3,500 |
| Nov 4, 2025 | 1,016.00 | 1,016.00 | 960.00 | 960.00 | 960.00 | -5.51% | 13,900 |
| Oct 31, 2025 | 966.00 | 1,016.00 | 966.00 | 1,016.00 | 1,016.00 | 4.74% | 1,900 |
| Oct 30, 2025 | 970.00 | 985.00 | 970.00 | 970.00 | 970.00 | 0.41% | 2,200 |
| Oct 29, 2025 | 989.00 | 1,020.00 | 966.00 | 966.00 | 966.00 | -0.92% | 11,600 |
| Oct 28, 2025 | 980.00 | 986.00 | 966.00 | 975.00 | 975.00 | - | 6,700 |
| Oct 27, 2025 | 956.00 | 986.00 | 956.00 | 975.00 | 975.00 | 1.99% | 6,700 |
| Oct 24, 2025 | 956.00 | 980.00 | 956.00 | 956.00 | 956.00 | - | 9,300 |
| Oct 23, 2025 | 970.00 | 994.00 | 956.00 | 956.00 | 956.00 | -0.31% | 8,800 |
| Oct 22, 2025 | 940.00 | 982.00 | 940.00 | 959.00 | 959.00 | 2.02% | 6,500 |
| Oct 21, 2025 | 953.00 | 960.00 | 940.00 | 940.00 | 940.00 | -1.26% | 5,200 |
| Oct 20, 2025 | 971.00 | 975.00 | 952.00 | 952.00 | 952.00 | -1.86% | 6,000 |
| Oct 17, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | - |
| Oct 16, 2025 | 955.00 | 983.00 | 953.00 | 970.00 | 970.00 | 1.57% | 5,100 |
| Oct 15, 2025 | 966.00 | 966.00 | 953.00 | 955.00 | 955.00 | -0.83% | 2,400 |
| Oct 14, 2025 | 979.00 | 1,000.00 | 963.00 | 963.00 | 963.00 | -0.72% | 5,200 |
| Oct 10, 2025 | 970.00 | 985.00 | 968.00 | 970.00 | 970.00 | 0.94% | 8,500 |
| Oct 9, 2025 | 958.00 | 970.00 | 951.00 | 961.00 | 961.00 | - | 2,900 |
| Oct 8, 2025 | 970.00 | 970.00 | 951.00 | 961.00 | 961.00 | -0.83% | 3,800 |
| Oct 7, 2025 | 951.00 | 970.00 | 951.00 | 969.00 | 969.00 | 1.15% | 2,000 |
| Oct 6, 2025 | 959.00 | 975.00 | 955.00 | 958.00 | 958.00 | -0.93% | 9,900 |
| Oct 3, 2025 | 955.00 | 967.00 | 955.00 | 967.00 | 967.00 | -0.21% | 1,700 |
| Oct 2, 2025 | 977.00 | 978.00 | 969.00 | 969.00 | 969.00 | 0.41% | 1,200 |
| Oct 1, 2025 | 980.00 | 980.00 | 957.00 | 965.00 | 965.00 | -1.03% | 8,900 |
| Sep 30, 2025 | 980.00 | 980.00 | 972.00 | 975.00 | 975.00 | - | 5,800 |
| Sep 29, 2025 | 975.00 | 980.00 | 972.00 | 975.00 | 975.00 | - | 8,800 |
| Sep 26, 2025 | 972.00 | 976.00 | 972.00 | 975.00 | 975.00 | -0.51% | 8,900 |
| Sep 25, 2025 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | - | 8,100 |
| Sep 24, 2025 | 974.00 | 980.00 | 974.00 | 980.00 | 980.00 | 0.10% | 500 |
| Sep 22, 2025 | 972.00 | 989.00 | 972.00 | 979.00 | 979.00 | 1.45% | 2,100 |
| Sep 19, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | 0.73% | 4,000 |
| Sep 18, 2025 | 958.00 | 969.00 | 958.00 | 958.00 | 958.00 | 0.52% | 2,500 |
| Sep 17, 2025 | 960.00 | 960.00 | 946.00 | 953.00 | 953.00 | -0.73% | 6,200 |
| Sep 16, 2025 | 979.00 | 979.00 | 953.00 | 960.00 | 960.00 | -1.64% | 8,100 |
| Sep 12, 2025 | 975.00 | 982.00 | 975.00 | 976.00 | 976.00 | 0.10% | 4,400 |
| Sep 11, 2025 | 969.00 | 1,000.00 | 969.00 | 975.00 | 975.00 | 0.52% | 11,600 |
| Sep 10, 2025 | 963.00 | 970.00 | 963.00 | 970.00 | 970.00 | -0.82% | 6,100 |
| Sep 9, 2025 | 980.00 | 981.00 | 965.00 | 978.00 | 978.00 | -0.20% | 11,500 |
| Sep 8, 2025 | 976.00 | 981.00 | 974.00 | 980.00 | 980.00 | -0.61% | 3,000 |
| Sep 5, 2025 | 978.00 | 993.00 | 978.00 | 986.00 | 986.00 | 0.82% | 900 |
| Sep 4, 2025 | 974.00 | 990.00 | 974.00 | 978.00 | 978.00 | 0.41% | 8,700 |
| Sep 3, 2025 | 955.00 | 986.00 | 955.00 | 974.00 | 974.00 | 2.53% | 6,500 |
| Sep 2, 2025 | 986.00 | 986.00 | 940.00 | 950.00 | 950.00 | -3.36% | 25,700 |
| Sep 1, 2025 | 990.00 | 990.00 | 983.00 | 983.00 | 983.00 | -0.71% | 2,100 |
| Aug 29, 2025 | 985.00 | 997.00 | 982.00 | 990.00 | 990.00 | 0.51% | 1,300 |
| Aug 28, 2025 | 985.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 0.82% | 7,100 |
| Aug 27, 2025 | 990.00 | 996.00 | 977.00 | 977.00 | 977.00 | 0.21% | 1,300 |
| Aug 26, 2025 | 992.00 | 996.00 | 971.00 | 975.00 | 975.00 | -1.61% | 11,400 |
| Aug 25, 2025 | 992.00 | 993.00 | 984.00 | 991.00 | 991.00 | -0.10% | 4,600 |