CYND Co., Ltd. (TYO:4256)
Japan · Delayed Price · Currency is JPY 1,003.00
+8.00 (0.80%)
May 28, 2026, 3:30 PM JST
CYND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,114.00 | 1,114.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.73% | 3,600 |
| Apr 23, 2026 | 1,117.00 | 1,117.00 | 1,093.00 | 1,098.00 | 1,098.00 | -1.70% | 5,700 |
| Apr 22, 2026 | 1,130.00 | 1,139.00 | 1,117.00 | 1,117.00 | 1,117.00 | -1.59% | 11,400 |
| Apr 21, 2026 | 1,142.00 | 1,149.00 | 1,134.00 | 1,135.00 | 1,135.00 | -0.96% | 4,700 |
| Apr 20, 2026 | 1,139.00 | 1,149.00 | 1,131.00 | 1,146.00 | 1,146.00 | 0.97% | 9,100 |
| Apr 17, 2026 | 1,121.00 | 1,135.00 | 1,114.00 | 1,135.00 | 1,135.00 | 1.25% | 3,700 |
| Apr 16, 2026 | 1,121.00 | 1,126.00 | 1,095.00 | 1,121.00 | 1,121.00 | 1.45% | 7,900 |
| Apr 15, 2026 | 1,086.00 | 1,110.00 | 1,086.00 | 1,105.00 | 1,105.00 | 3.27% | 13,900 |
| Apr 14, 2026 | 1,089.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.65% | 14,900 |
| Apr 13, 2026 | 1,090.00 | 1,095.00 | 1,087.00 | 1,088.00 | 1,088.00 | 0.46% | 5,900 |
| Apr 10, 2026 | 1,107.00 | 1,110.00 | 1,083.00 | 1,083.00 | 1,083.00 | -2.17% | 8,700 |
| Apr 9, 2026 | 1,109.00 | 1,113.00 | 1,093.00 | 1,107.00 | 1,107.00 | -0.18% | 8,900 |
| Apr 8, 2026 | 1,072.00 | 1,109.00 | 1,071.00 | 1,109.00 | 1,109.00 | 3.55% | 14,400 |
| Apr 7, 2026 | 1,063.00 | 1,085.00 | 1,063.00 | 1,071.00 | 1,071.00 | 0.37% | 10,700 |
| Apr 6, 2026 | 1,080.00 | 1,080.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.48% | 12,300 |
| Apr 3, 2026 | 1,071.00 | 1,090.00 | 1,070.00 | 1,083.00 | 1,083.00 | 1.69% | 11,400 |
| Apr 2, 2026 | 1,050.00 | 1,072.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.04% | 19,400 |
| Apr 1, 2026 | 1,070.00 | 1,075.00 | 1,037.00 | 1,054.00 | 1,054.00 | -0.85% | 37,800 |
| Mar 31, 2026 | 1,054.00 | 1,077.00 | 1,046.00 | 1,063.00 | 1,063.00 | 0.19% | 31,100 |
| Mar 30, 2026 | 1,063.00 | 1,092.00 | 1,049.00 | 1,061.00 | 1,061.00 | -14.64% | 93,200 |
| 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 |