CYND Co., Ltd. (TYO:4256)
Japan · Delayed Price · Currency is JPY 1,243.00
+8.00 (0.65%)
Mar 27, 2026, 3:30 PM JST
CYND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,234.00 | 1,254.00 | 1,222.00 | 1,243.00 | 1,243.00 | 0.65% | 48,900 |
| Mar 26, 2026 | 1,285.00 | 1,285.00 | 1,235.00 | 1,235.00 | 1,235.00 | -3.67% | 45,900 |
| Mar 25, 2026 | 1,305.00 | 1,310.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.31% | 34,200 |
| Mar 24, 2026 | 1,300.00 | 1,306.00 | 1,291.00 | 1,299.00 | 1,299.00 | 0.62% | 18,400 |
| Mar 23, 2026 | 1,301.00 | 1,305.00 | 1,274.00 | 1,291.00 | 1,291.00 | -1.38% | 23,700 |
| Mar 19, 2026 | 1,320.00 | 1,320.00 | 1,294.00 | 1,309.00 | 1,309.00 | -0.83% | 23,400 |
| Mar 18, 2026 | 1,326.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.45% | 12,700 |
| Mar 17, 2026 | 1,341.00 | 1,341.00 | 1,321.00 | 1,326.00 | 1,326.00 | -1.12% | 20,400 |
| Mar 16, 2026 | 1,337.00 | 1,350.00 | 1,337.00 | 1,341.00 | 1,341.00 | 0.60% | 7,200 |
| Mar 13, 2026 | 1,330.00 | 1,347.00 | 1,325.00 | 1,333.00 | 1,333.00 | 0.23% | 7,700 |
| Mar 12, 2026 | 1,354.00 | 1,354.00 | 1,322.00 | 1,330.00 | 1,330.00 | -0.97% | 14,300 |
| Mar 11, 2026 | 1,347.00 | 1,350.00 | 1,340.00 | 1,343.00 | 1,343.00 | -0.22% | 7,400 |
| Mar 10, 2026 | 1,348.00 | 1,365.00 | 1,340.00 | 1,346.00 | 1,346.00 | 0.82% | 14,100 |
| Mar 9, 2026 | 1,338.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,335.00 | -2.41% | 20,700 |
| Mar 6, 2026 | 1,349.00 | 1,368.00 | 1,340.00 | 1,368.00 | 1,368.00 | 1.41% | 19,700 |
| Mar 5, 2026 | 1,355.00 | 1,365.00 | 1,342.00 | 1,349.00 | 1,349.00 | 1.43% | 12,600 |
| Mar 4, 2026 | 1,314.00 | 1,330.00 | 1,291.00 | 1,330.00 | 1,330.00 | 1.14% | 32,500 |
| Mar 3, 2026 | 1,386.00 | 1,386.00 | 1,313.00 | 1,315.00 | 1,315.00 | -4.71% | 37,500 |
| Mar 2, 2026 | 1,415.00 | 1,430.00 | 1,377.00 | 1,380.00 | 1,380.00 | -2.20% | 26,400 |
| Feb 27, 2026 | 1,400.00 | 1,423.00 | 1,381.00 | 1,411.00 | 1,411.00 | 1.95% | 24,500 |
| Feb 26, 2026 | 1,369.00 | 1,406.00 | 1,366.00 | 1,384.00 | 1,384.00 | 2.37% | 43,200 |
| Feb 25, 2026 | 1,360.00 | 1,370.00 | 1,349.00 | 1,352.00 | 1,352.00 | -0.37% | 13,700 |
| Feb 24, 2026 | 1,360.00 | 1,365.00 | 1,338.00 | 1,357.00 | 1,357.00 | 1.80% | 13,000 |
| Feb 20, 2026 | 1,323.00 | 1,350.00 | 1,323.00 | 1,333.00 | 1,333.00 | -1.26% | 22,200 |
| Feb 19, 2026 | 1,383.00 | 1,383.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.75% | 13,100 |
| Feb 18, 2026 | 1,360.00 | 1,386.00 | 1,354.00 | 1,374.00 | 1,374.00 | 1.78% | 21,200 |
| Feb 17, 2026 | 1,347.00 | 1,367.00 | 1,319.00 | 1,350.00 | 1,350.00 | 1.50% | 20,200 |
| Feb 16, 2026 | 1,271.00 | 1,336.00 | 1,255.00 | 1,330.00 | 1,330.00 | 7.17% | 47,000 |
| Feb 13, 2026 | 1,302.00 | 1,302.00 | 1,241.00 | 1,241.00 | 1,241.00 | -4.54% | 69,100 |
| Feb 12, 2026 | 1,368.00 | 1,369.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.90% | 62,600 |
| Feb 10, 2026 | 1,364.00 | 1,369.00 | 1,350.00 | 1,367.00 | 1,367.00 | 0.96% | 18,800 |
| Feb 9, 2026 | 1,366.00 | 1,369.00 | 1,348.00 | 1,354.00 | 1,354.00 | -0.95% | 20,700 |
| Feb 6, 2026 | 1,399.00 | 1,399.00 | 1,362.00 | 1,367.00 | 1,367.00 | -2.29% | 13,700 |
| Feb 5, 2026 | 1,388.00 | 1,417.00 | 1,380.00 | 1,399.00 | 1,399.00 | 2.19% | 14,800 |
| Feb 4, 2026 | 1,425.00 | 1,425.00 | 1,350.00 | 1,369.00 | 1,369.00 | -4.47% | 51,800 |
| Feb 3, 2026 | 1,461.00 | 1,465.00 | 1,433.00 | 1,433.00 | 1,433.00 | -1.92% | 17,900 |
| Feb 2, 2026 | 1,453.00 | 1,477.00 | 1,453.00 | 1,461.00 | 1,461.00 | 0.55% | 12,500 |
| Jan 30, 2026 | 1,468.00 | 1,468.00 | 1,444.00 | 1,453.00 | 1,453.00 | -1.02% | 16,100 |
| Jan 29, 2026 | 1,506.00 | 1,506.00 | 1,464.00 | 1,468.00 | 1,468.00 | -2.39% | 19,200 |
| Jan 28, 2026 | 1,561.00 | 1,561.00 | 1,503.00 | 1,504.00 | 1,504.00 | -2.53% | 15,000 |
| Jan 27, 2026 | 1,543.00 | 1,563.00 | 1,542.00 | 1,543.00 | 1,543.00 | -0.84% | 5,600 |
| Jan 26, 2026 | 1,576.00 | 1,577.00 | 1,542.00 | 1,556.00 | 1,556.00 | -0.26% | 8,600 |
| 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 |