CYND Co., Ltd. (TYO:4256)
Japan · Delayed Price · Currency is JPY 958.00
+5.00 (0.52%)
Sep 18, 2025, 1:32 PM JST
CYND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 958.00 | 961.00 | 958.00 | 961.00 | - | 0.84% | 1,000 |
| 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 |
| Aug 22, 2025 | 980.00 | 999.00 | 980.00 | 992.00 | 992.00 | 1.22% | 6,900 |
| Aug 21, 2025 | 1,005.00 | 1,005.00 | 979.00 | 980.00 | 980.00 | -2.00% | 10,100 |
| Aug 20, 2025 | 1,000.00 | 1,003.00 | 999.00 | 1,000.00 | 1,000.00 | -0.10% | 16,300 |
| Aug 19, 2025 | 986.00 | 1,019.00 | 986.00 | 1,001.00 | 1,001.00 | 1.93% | 11,100 |
| Aug 18, 2025 | 1,005.00 | 1,005.00 | 966.00 | 982.00 | 982.00 | -3.91% | 25,800 |
| Aug 15, 2025 | 1,075.00 | 1,075.00 | 1,022.00 | 1,022.00 | 1,022.00 | -7.93% | 15,000 |
| Aug 14, 2025 | 1,077.00 | 1,110.00 | 1,077.00 | 1,110.00 | 1,110.00 | 2.30% | 5,300 |
| Aug 13, 2025 | 1,077.00 | 1,099.00 | 1,077.00 | 1,085.00 | 1,085.00 | 0.28% | 5,000 |
| Aug 12, 2025 | 1,100.00 | 1,101.00 | 1,082.00 | 1,082.00 | 1,082.00 | -2.08% | 7,800 |
| Aug 8, 2025 | 1,090.00 | 1,107.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.84% | 2,100 |
| Aug 7, 2025 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.93% | 700 |
| Aug 6, 2025 | 1,065.00 | 1,087.00 | 1,052.00 | 1,075.00 | 1,075.00 | -0.46% | 1,900 |
| Aug 5, 2025 | 1,075.00 | 1,082.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.56% | 1,500 |
| Aug 4, 2025 | 1,054.00 | 1,078.00 | 1,050.00 | 1,074.00 | 1,074.00 | -0.09% | 1,800 |
| Aug 1, 2025 | 1,053.00 | 1,076.00 | 1,051.00 | 1,075.00 | 1,075.00 | 1.32% | 1,200 |
| Jul 31, 2025 | 1,059.00 | 1,085.00 | 1,059.00 | 1,061.00 | 1,061.00 | -0.09% | 1,000 |
| Jul 30, 2025 | 1,057.00 | 1,086.00 | 1,056.00 | 1,062.00 | 1,062.00 | -0.28% | 600 |
| Jul 29, 2025 | 1,069.00 | 1,082.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.57% | 2,300 |
| Jul 28, 2025 | 1,096.00 | 1,096.00 | 1,071.00 | 1,082.00 | 1,082.00 | -1.28% | 2,400 |
| Jul 25, 2025 | 1,110.00 | 1,120.00 | 1,092.00 | 1,096.00 | 1,096.00 | -0.18% | 7,400 |
| Jul 24, 2025 | 1,069.00 | 1,098.00 | 1,069.00 | 1,098.00 | 1,098.00 | 2.14% | 1,100 |
| Jul 23, 2025 | 1,057.00 | 1,080.00 | 1,057.00 | 1,075.00 | 1,075.00 | 1.42% | 4,900 |
| Jul 22, 2025 | 1,053.00 | 1,071.00 | 1,053.00 | 1,060.00 | 1,060.00 | -1.21% | 1,300 |
| Jul 18, 2025 | 1,040.00 | 1,073.00 | 1,033.00 | 1,073.00 | 1,073.00 | 2.19% | 4,500 |
| Jul 17, 2025 | 1,042.00 | 1,076.00 | 1,042.00 | 1,050.00 | 1,050.00 | -0.66% | 2,000 |
| Jul 16, 2025 | 1,051.00 | 1,079.00 | 1,051.00 | 1,057.00 | 1,057.00 | 0.67% | 3,900 |
| Jul 15, 2025 | 1,060.00 | 1,060.00 | 1,043.00 | 1,050.00 | 1,050.00 | -1.78% | 4,300 |
| Jul 14, 2025 | 1,075.00 | 1,075.00 | 1,043.00 | 1,069.00 | 1,069.00 | -0.56% | 4,300 |
| Jul 11, 2025 | 1,053.00 | 1,079.00 | 1,053.00 | 1,075.00 | 1,075.00 | 2.09% | 2,200 |
| Jul 10, 2025 | 1,050.00 | 1,076.00 | 1,050.00 | 1,053.00 | 1,053.00 | 2.13% | 1,700 |
| Jul 9, 2025 | 1,042.00 | 1,042.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.10% | 1,700 |
| Jul 8, 2025 | 1,070.00 | 1,086.00 | 1,032.00 | 1,032.00 | 1,032.00 | -2.92% | 4,000 |