CYND Co., Ltd. (TYO:4256)
Japan · Delayed Price · Currency is JPY 1,198.00
+15.00 (1.27%)
Sep 28, 2026, 3:24 PM JST
CYND Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,179.00 | 1,204.00 | 1,179.00 | 1,198.00 | 1,198.00 | 1.27% | 6,800 |
| Sep 25, 2026 | 1,166.00 | 1,191.00 | 1,143.00 | 1,183.00 | 1,183.00 | 3.68% | 7,600 |
| Sep 24, 2026 | 1,126.00 | 1,148.00 | 1,126.00 | 1,141.00 | 1,141.00 | 0.71% | 11,500 |
| Sep 18, 2026 | 1,121.00 | 1,133.00 | 1,121.00 | 1,133.00 | 1,133.00 | 1.07% | 700 |
| Sep 17, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,121.00 | 1,121.00 | 0.09% | 3,300 |
| Sep 16, 2026 | 1,132.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.06% | 2,300 |
| Sep 15, 2026 | 1,130.00 | 1,137.00 | 1,116.00 | 1,132.00 | 1,132.00 | 0.35% | 2,900 |
| Sep 14, 2026 | 1,130.00 | 1,135.00 | 1,116.00 | 1,128.00 | 1,128.00 | 0.18% | 1,800 |
| Sep 11, 2026 | 1,129.00 | 1,129.00 | 1,109.00 | 1,126.00 | 1,126.00 | -0.27% | 2,900 |
| Sep 10, 2026 | 1,132.00 | 1,132.00 | 1,111.00 | 1,129.00 | 1,129.00 | 1.07% | 1,600 |
| Sep 9, 2026 | 1,134.00 | 1,140.00 | 1,115.00 | 1,117.00 | 1,117.00 | -0.27% | 2,300 |
| Sep 8, 2026 | 1,132.00 | 1,142.00 | 1,108.00 | 1,120.00 | 1,120.00 | -0.09% | 5,200 |
| Sep 7, 2026 | 1,129.00 | 1,130.00 | 1,102.00 | 1,121.00 | 1,121.00 | -0.18% | 3,700 |
| Sep 4, 2026 | 1,120.00 | 1,133.00 | 1,117.00 | 1,123.00 | 1,123.00 | -0.09% | 8,400 |
| Sep 3, 2026 | 1,125.00 | 1,139.00 | 1,102.00 | 1,124.00 | 1,124.00 | -0.09% | 4,900 |
| Sep 2, 2026 | 1,111.00 | 1,139.00 | 1,094.00 | 1,125.00 | 1,125.00 | -0.18% | 7,700 |
| Sep 1, 2026 | 1,139.00 | 1,140.00 | 1,100.00 | 1,127.00 | 1,127.00 | -0.97% | 11,200 |
| Aug 31, 2026 | 1,093.00 | 1,144.00 | 1,093.00 | 1,138.00 | 1,138.00 | 4.60% | 13,800 |
| Aug 28, 2026 | 1,050.00 | 1,090.00 | 1,036.00 | 1,088.00 | 1,088.00 | 5.63% | 13,700 |
| Aug 27, 2026 | 1,024.00 | 1,030.00 | 1,019.00 | 1,030.00 | 1,030.00 | 1.18% | 2,700 |
| Aug 26, 2026 | 1,021.00 | 1,030.00 | 1,011.00 | 1,018.00 | 1,018.00 | -1.17% | 4,600 |
| Aug 25, 2026 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 2.49% | 12,100 |
| Aug 24, 2026 | 965.00 | 1,005.00 | 965.00 | 1,005.00 | 1,005.00 | 4.80% | 88,700 |
| Aug 21, 2026 | 965.00 | 965.00 | 957.00 | 959.00 | 959.00 | -0.62% | 13,300 |
| Aug 20, 2026 | 974.00 | 974.00 | 964.00 | 965.00 | 965.00 | -0.62% | 8,500 |
| Aug 19, 2026 | 980.00 | 980.00 | 969.00 | 971.00 | 971.00 | -0.92% | 4,900 |
| Aug 18, 2026 | 984.00 | 989.00 | 978.00 | 980.00 | 980.00 | -0.91% | 5,600 |
| Aug 17, 2026 | 977.00 | 990.00 | 977.00 | 989.00 | 989.00 | 2.81% | 9,900 |
| Aug 14, 2026 | 976.00 | 976.00 | 961.00 | 962.00 | 962.00 | 0.10% | 11,600 |
| Aug 13, 2026 | 969.00 | 974.00 | 955.00 | 961.00 | 961.00 | -1.13% | 11,400 |
| Aug 12, 2026 | 990.00 | 990.00 | 972.00 | 972.00 | 972.00 | -1.82% | 8,800 |
| Aug 10, 2026 | 990.00 | 990.00 | 987.00 | 990.00 | 990.00 | -0.40% | 5,700 |
| Aug 7, 2026 | 999.00 | 1,005.00 | 989.00 | 994.00 | 994.00 | - | 3,500 |
| Aug 6, 2026 | 1,006.00 | 1,006.00 | 994.00 | 994.00 | 994.00 | -0.50% | 2,500 |
| Aug 5, 2026 | 1,005.00 | 1,005.00 | 997.00 | 999.00 | 999.00 | -0.30% | 4,000 |
| Aug 4, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.91% | 700 |
| Aug 3, 2026 | 1,000.00 | 1,001.00 | 993.00 | 993.00 | 993.00 | -0.70% | 1,600 |
| Jul 31, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.28% | 1,900 |
| Jul 30, 2026 | 989.00 | 1,013.00 | 989.00 | 1,013.00 | 1,013.00 | 2.32% | 3,000 |
| Jul 29, 2026 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.10% | 2,900 |
| Jul 28, 2026 | 1,012.00 | 1,012.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.99% | 1,400 |
| Jul 27, 2026 | 1,000.00 | 1,011.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.80% | 3,700 |
| Jul 24, 2026 | 1,001.00 | 1,005.00 | 999.00 | 1,003.00 | 1,003.00 | 0.50% | 3,200 |
| Jul 23, 2026 | 981.00 | 998.00 | 981.00 | 998.00 | 998.00 | 1.11% | 700 |
| Jul 22, 2026 | 980.00 | 989.00 | 980.00 | 987.00 | 987.00 | 1.23% | 4,300 |
| Jul 21, 2026 | 975.00 | 980.00 | 975.00 | 975.00 | 975.00 | - | 4,100 |
| Jul 17, 2026 | 980.00 | 984.00 | 975.00 | 975.00 | 975.00 | -0.51% | 5,600 |
| Jul 16, 2026 | 980.00 | 990.00 | 980.00 | 980.00 | 980.00 | 0.20% | 3,500 |
| Jul 15, 2026 | 996.00 | 996.00 | 978.00 | 978.00 | 978.00 | -0.31% | 2,200 |
| Jul 14, 2026 | 994.00 | 995.00 | 981.00 | 981.00 | 981.00 | -1.60% | 3,800 |