CYND Co., Ltd. (TYO:4256)
Japan · Delayed Price · Currency is JPY 1,311.00
+4.00 (0.31%)
At close: Dec 19, 2025
CYND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,310.00 | 1,323.00 | 1,307.00 | 1,311.00 | 1,311.00 | 0.31% | 5,100 |
| Dec 18, 2025 | 1,321.00 | 1,321.00 | 1,303.00 | 1,307.00 | 1,307.00 | -1.28% | 8,100 |
| Dec 17, 2025 | 1,283.00 | 1,339.00 | 1,283.00 | 1,324.00 | 1,324.00 | 3.20% | 15,100 |
| Dec 16, 2025 | 1,287.00 | 1,290.00 | 1,273.00 | 1,283.00 | 1,283.00 | 0.55% | 10,400 |
| Dec 15, 2025 | 1,285.00 | 1,285.00 | 1,273.00 | 1,276.00 | 1,276.00 | -0.39% | 10,900 |
| Dec 12, 2025 | 1,280.00 | 1,288.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.08% | 6,300 |
| Dec 11, 2025 | 1,278.00 | 1,288.00 | 1,278.00 | 1,282.00 | 1,282.00 | 0.39% | 5,400 |
| Dec 10, 2025 | 1,277.00 | 1,277.00 | 1,275.00 | 1,277.00 | 1,277.00 | 0.16% | 3,200 |
| Dec 9, 2025 | 1,280.00 | 1,280.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.16% | 4,600 |
| Dec 8, 2025 | 1,274.00 | 1,284.00 | 1,274.00 | 1,277.00 | 1,277.00 | 0.24% | 6,200 |
| Dec 5, 2025 | 1,280.00 | 1,282.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.31% | 4,000 |
| Dec 4, 2025 | 1,271.00 | 1,280.00 | 1,270.00 | 1,278.00 | 1,278.00 | 0.39% | 5,900 |
| Dec 3, 2025 | 1,278.00 | 1,288.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.39% | 9,100 |
| Dec 2, 2025 | 1,288.00 | 1,288.00 | 1,266.00 | 1,278.00 | 1,278.00 | 0.31% | 8,200 |
| Dec 1, 2025 | 1,280.00 | 1,291.00 | 1,271.00 | 1,274.00 | 1,274.00 | 0.24% | 13,100 |
| Nov 28, 2025 | 1,290.00 | 1,291.00 | 1,269.00 | 1,271.00 | 1,271.00 | -0.70% | 16,600 |
| Nov 27, 2025 | 1,284.00 | 1,284.00 | 1,266.00 | 1,280.00 | 1,280.00 | 1.27% | 19,300 |
| Nov 26, 2025 | 1,256.00 | 1,271.00 | 1,256.00 | 1,264.00 | 1,264.00 | 0.32% | 17,300 |
| Nov 25, 2025 | 1,276.00 | 1,295.00 | 1,255.00 | 1,260.00 | 1,260.00 | -2.33% | 37,900 |
| Nov 21, 2025 | 1,334.00 | 1,334.00 | 1,284.00 | 1,290.00 | 1,290.00 | -3.37% | 52,100 |
| Nov 20, 2025 | 1,345.00 | 1,369.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.37% | 25,800 |
| Nov 19, 2025 | 1,327.00 | 1,346.00 | 1,325.00 | 1,340.00 | 1,340.00 | 0.37% | 22,000 |
| Nov 18, 2025 | 1,349.00 | 1,357.00 | 1,313.00 | 1,335.00 | 1,335.00 | -1.98% | 53,500 |
| Nov 17, 2025 | 1,445.00 | 1,445.00 | 1,362.00 | 1,362.00 | 1,362.00 | 18.95% | 141,500 |
| Nov 14, 2025 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 15.08% | 3,100 |
| Nov 13, 2025 | 989.00 | 995.00 | 976.00 | 995.00 | 995.00 | 0.61% | 4,900 |
| Nov 12, 2025 | 980.00 | 1,000.00 | 980.00 | 989.00 | 989.00 | 0.41% | 1,700 |
| Nov 11, 2025 | 984.00 | 985.00 | 978.00 | 985.00 | 985.00 | 0.10% | 1,200 |
| Nov 10, 2025 | 976.00 | 994.00 | 976.00 | 984.00 | 984.00 | 0.41% | 3,000 |
| Nov 7, 2025 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 0.31% | 1,700 |
| 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 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 |