CYND Co., Ltd. (TYO:4256)
Japan · Delayed Price · Currency is JPY 1,560.00
+20.00 (1.30%)
At close: Jan 23, 2026
CYND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,562.00 | 1,562.00 | 1,542.00 | 1,560.00 | 1,560.00 | 1.30% | 9,200 |
| Jan 22, 2026 | 1,535.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.33% | 9,600 |
| Jan 21, 2026 | 1,579.00 | 1,579.00 | 1,518.00 | 1,535.00 | 1,535.00 | -2.79% | 40,800 |
| Jan 20, 2026 | 1,520.00 | 1,579.00 | 1,517.00 | 1,579.00 | 1,579.00 | 5.97% | 33,400 |
| Jan 19, 2026 | 1,466.00 | 1,498.00 | 1,448.00 | 1,490.00 | 1,490.00 | 1.43% | 13,400 |
| Jan 16, 2026 | 1,471.00 | 1,480.00 | 1,456.00 | 1,469.00 | 1,469.00 | -0.14% | 6,200 |
| Jan 15, 2026 | 1,481.00 | 1,493.00 | 1,460.00 | 1,471.00 | 1,471.00 | -0.61% | 11,700 |
| Jan 14, 2026 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,480.00 | -0.47% | 23,400 |
| Jan 13, 2026 | 1,511.00 | 1,511.00 | 1,460.00 | 1,487.00 | 1,487.00 | 2.48% | 23,400 |
| Jan 9, 2026 | 1,441.00 | 1,470.00 | 1,416.00 | 1,451.00 | 1,451.00 | 0.69% | 9,900 |
| Jan 8, 2026 | 1,380.00 | 1,455.00 | 1,380.00 | 1,441.00 | 1,441.00 | 2.93% | 21,100 |
| Jan 7, 2026 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1.45% | 13,200 |
| Jan 6, 2026 | 1,373.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | - | 20,000 |
| Jan 5, 2026 | 1,399.00 | 1,399.00 | 1,372.00 | 1,380.00 | 1,380.00 | -1.29% | 16,500 |
| Dec 30, 2025 | 1,390.00 | 1,405.00 | 1,384.00 | 1,398.00 | 1,398.00 | 1.01% | 7,000 |
| Dec 29, 2025 | 1,360.00 | 1,385.00 | 1,360.00 | 1,384.00 | 1,384.00 | 2.59% | 7,600 |
| Dec 26, 2025 | 1,339.00 | 1,349.00 | 1,330.00 | 1,349.00 | 1,349.00 | 0.75% | 5,600 |
| Dec 25, 2025 | 1,342.00 | 1,342.00 | 1,322.00 | 1,339.00 | 1,339.00 | 0.15% | 7,900 |
| Dec 24, 2025 | 1,350.00 | 1,350.00 | 1,327.00 | 1,337.00 | 1,337.00 | 0.75% | 6,400 |
| Dec 23, 2025 | 1,360.00 | 1,360.00 | 1,316.00 | 1,327.00 | 1,327.00 | -1.70% | 8,900 |
| Dec 22, 2025 | 1,329.00 | 1,365.00 | 1,316.00 | 1,350.00 | 1,350.00 | 2.97% | 8,100 |
| 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 |