CYND Co., Ltd. (TYO:4256)
Japan · Delayed Price · Currency is JPY 967.00
+3.00 (0.31%)
At close: Jul 9, 2026
CYND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 964.00 | 975.00 | 964.00 | 967.00 | 967.00 | 0.31% | 3,200 |
| Jul 8, 2026 | 964.00 | 966.00 | 954.00 | 964.00 | 964.00 | 1.37% | 2,400 |
| Jul 7, 2026 | 959.00 | 960.00 | 951.00 | 951.00 | 951.00 | 0.21% | 4,100 |
| Jul 6, 2026 | 941.00 | 949.00 | 932.00 | 949.00 | 949.00 | 1.17% | 6,400 |
| Jul 3, 2026 | 927.00 | 938.00 | 922.00 | 938.00 | 938.00 | 1.52% | 5,200 |
| Jul 2, 2026 | 922.00 | 928.00 | 922.00 | 924.00 | 924.00 | 0.22% | 2,200 |
| Jul 1, 2026 | 922.00 | 927.00 | 922.00 | 922.00 | 922.00 | -0.32% | 1,300 |
| Jun 30, 2026 | 921.00 | 929.00 | 921.00 | 925.00 | 925.00 | 0.22% | 2,600 |
| Jun 29, 2026 | 919.00 | 933.00 | 916.00 | 923.00 | 923.00 | 1.10% | 4,900 |
| Jun 26, 2026 | 921.00 | 925.00 | 913.00 | 913.00 | 913.00 | -0.65% | 4,200 |
| Jun 25, 2026 | 921.00 | 925.00 | 913.00 | 919.00 | 919.00 | 1.43% | 3,700 |
| Jun 24, 2026 | 924.00 | 939.00 | 906.00 | 906.00 | 906.00 | -3.51% | 5,500 |
| Jun 23, 2026 | 923.00 | 939.00 | 910.00 | 939.00 | 939.00 | 2.51% | 4,800 |
| Jun 22, 2026 | 910.00 | 920.00 | 910.00 | 916.00 | 916.00 | 0.88% | 3,800 |
| Jun 19, 2026 | 913.00 | 917.00 | 905.00 | 908.00 | 908.00 | -0.55% | 7,600 |
| Jun 18, 2026 | 917.00 | 921.00 | 911.00 | 913.00 | 913.00 | - | 3,800 |
| Jun 17, 2026 | 916.00 | 921.00 | 904.00 | 913.00 | 913.00 | 1.33% | 7,900 |
| Jun 16, 2026 | 939.00 | 960.00 | 900.00 | 901.00 | 901.00 | -4.05% | 16,000 |
| Jun 15, 2026 | 911.00 | 939.00 | 911.00 | 939.00 | 939.00 | 3.07% | 11,900 |
| Jun 12, 2026 | 922.00 | 927.00 | 911.00 | 911.00 | 911.00 | -0.44% | 5,100 |
| Jun 11, 2026 | 915.00 | 923.00 | 898.00 | 915.00 | 915.00 | -0.11% | 17,600 |
| Jun 10, 2026 | 930.00 | 935.00 | 911.00 | 916.00 | 916.00 | -1.51% | 22,300 |
| Jun 9, 2026 | 950.00 | 965.00 | 930.00 | 930.00 | 930.00 | -1.38% | 17,500 |
| Jun 8, 2026 | 1,000.00 | 1,000.00 | 942.00 | 943.00 | 943.00 | -5.70% | 46,400 |
| Jun 5, 2026 | 993.00 | 1,007.00 | 993.00 | 1,000.00 | 1,000.00 | 0.70% | 1,500 |
| Jun 4, 2026 | 992.00 | 1,010.00 | 992.00 | 993.00 | 993.00 | -0.30% | 3,400 |
| Jun 3, 2026 | 1,000.00 | 1,000.00 | 989.00 | 996.00 | 996.00 | 0.40% | 3,100 |
| Jun 2, 2026 | 993.00 | 998.00 | 986.00 | 992.00 | 992.00 | - | 4,200 |
| Jun 1, 2026 | 1,000.00 | 1,000.00 | 992.00 | 992.00 | 992.00 | -1.29% | 4,400 |
| May 29, 2026 | 1,007.00 | 1,014.00 | 999.00 | 1,005.00 | 1,005.00 | 0.20% | 3,700 |
| May 28, 2026 | 990.00 | 1,003.00 | 990.00 | 1,003.00 | 1,003.00 | 0.80% | 5,100 |
| May 27, 2026 | 1,006.00 | 1,007.00 | 991.00 | 995.00 | 995.00 | -1.09% | 10,100 |
| May 26, 2026 | 1,012.00 | 1,015.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.10% | 1,800 |
| May 25, 2026 | 1,013.00 | 1,019.00 | 1,006.00 | 1,007.00 | 1,007.00 | - | 6,200 |
| May 22, 2026 | 1,000.00 | 1,010.00 | 997.00 | 1,007.00 | 1,007.00 | 0.70% | 5,500 |
| May 21, 2026 | 1,002.00 | 1,006.00 | 993.00 | 1,000.00 | 1,000.00 | -0.30% | 8,300 |
| May 20, 2026 | 1,002.00 | 1,007.00 | 987.00 | 1,003.00 | 1,003.00 | -0.40% | 11,000 |
| May 19, 2026 | 993.00 | 1,027.00 | 991.00 | 1,007.00 | 1,007.00 | 1.41% | 17,700 |
| May 18, 2026 | 1,045.00 | 1,045.00 | 986.00 | 993.00 | 993.00 | -6.59% | 50,600 |
| May 15, 2026 | 1,035.00 | 1,063.00 | 1,021.00 | 1,063.00 | 1,063.00 | 2.51% | 17,000 |
| May 14, 2026 | 1,059.00 | 1,059.00 | 1,036.00 | 1,037.00 | 1,037.00 | -1.80% | 4,600 |
| May 13, 2026 | 1,035.00 | 1,056.00 | 1,035.00 | 1,056.00 | 1,056.00 | 2.03% | 7,800 |
| May 12, 2026 | 1,063.00 | 1,066.00 | 1,034.00 | 1,035.00 | 1,035.00 | -2.36% | 20,600 |
| May 11, 2026 | 1,056.00 | 1,069.00 | 1,056.00 | 1,060.00 | 1,060.00 | -0.28% | 6,100 |
| May 8, 2026 | 1,088.00 | 1,088.00 | 1,062.00 | 1,063.00 | 1,063.00 | -1.76% | 18,000 |
| May 7, 2026 | 1,072.00 | 1,085.00 | 1,070.00 | 1,082.00 | 1,082.00 | 1.12% | 6,400 |
| May 1, 2026 | 1,070.00 | 1,087.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 5,900 |
| Apr 30, 2026 | 1,084.00 | 1,086.00 | 1,067.00 | 1,070.00 | 1,070.00 | -1.74% | 5,800 |
| Apr 28, 2026 | 1,091.00 | 1,104.00 | 1,083.00 | 1,089.00 | 1,089.00 | 0.65% | 6,000 |
| Apr 27, 2026 | 1,085.00 | 1,105.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.73% | 11,700 |