CDS Co.,Ltd. (TYO:2169)
Japan
· Delayed Price · Currency is JPY 1,830.00
-10.00 (-0.54%)
Mar 10, 2026, 9:37 AM JST
CDS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,840.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 0.27% | 7,900 |
| Mar 6, 2026 | 1,836.00 | 1,836.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.05% | 1,800 |
| Mar 5, 2026 | 1,840.00 | 1,840.00 | 1,823.00 | 1,836.00 | 1,836.00 | 0.33% | 5,300 |
| Mar 4, 2026 | 1,818.00 | 1,834.00 | 1,815.00 | 1,830.00 | 1,830.00 | -0.16% | 6,000 |
| Mar 3, 2026 | 1,834.00 | 1,834.00 | 1,826.00 | 1,833.00 | 1,833.00 | -0.11% | 1,200 |
| Mar 2, 2026 | 1,835.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | -0.11% | 2,300 |
| Feb 27, 2026 | 1,834.00 | 1,837.00 | 1,829.00 | 1,837.00 | 1,837.00 | 0.66% | 3,300 |
| Feb 26, 2026 | 1,835.00 | 1,835.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.33% | 2,800 |
| Feb 25, 2026 | 1,824.00 | 1,831.00 | 1,824.00 | 1,831.00 | 1,831.00 | 0.38% | 2,700 |
| Feb 24, 2026 | 1,830.00 | 1,830.00 | 1,821.00 | 1,824.00 | 1,824.00 | -0.33% | 3,000 |
| Feb 20, 2026 | 1,830.00 | 1,830.00 | 1,824.00 | 1,830.00 | 1,830.00 | -0.05% | 1,900 |
| Feb 19, 2026 | 1,833.00 | 1,833.00 | 1,824.00 | 1,831.00 | 1,831.00 | -0.11% | 2,900 |
| Feb 18, 2026 | 1,835.00 | 1,839.00 | 1,830.00 | 1,833.00 | 1,833.00 | 0.05% | 2,400 |
| Feb 17, 2026 | 1,831.00 | 1,835.00 | 1,829.00 | 1,832.00 | 1,832.00 | -0.16% | 2,700 |
| Feb 16, 2026 | 1,836.00 | 1,839.00 | 1,831.00 | 1,835.00 | 1,835.00 | -0.05% | 4,100 |
| Feb 13, 2026 | 1,839.00 | 1,842.00 | 1,833.00 | 1,836.00 | 1,836.00 | 0.22% | 3,000 |
| Feb 12, 2026 | 1,835.00 | 1,840.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.22% | 4,700 |
| Feb 10, 2026 | 1,846.00 | 1,846.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.38% | 5,900 |
| Feb 9, 2026 | 1,848.00 | 1,850.00 | 1,826.00 | 1,835.00 | 1,835.00 | 0.38% | 7,800 |
| Feb 6, 2026 | 1,827.00 | 1,831.00 | 1,825.00 | 1,828.00 | 1,828.00 | -0.16% | 2,200 |
| Feb 5, 2026 | 1,820.00 | 1,831.00 | 1,820.00 | 1,831.00 | 1,831.00 | -0.05% | 3,100 |
| Feb 4, 2026 | 1,830.00 | 1,833.00 | 1,822.00 | 1,832.00 | 1,832.00 | 0.05% | 2,200 |
| Feb 3, 2026 | 1,830.00 | 1,836.00 | 1,826.00 | 1,831.00 | 1,831.00 | 0.11% | 2,600 |
| Feb 2, 2026 | 1,836.00 | 1,836.00 | 1,821.00 | 1,829.00 | 1,829.00 | 0.55% | 2,200 |
| Jan 30, 2026 | 1,827.00 | 1,830.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | 1,800 |
| Jan 29, 2026 | 1,830.00 | 1,830.00 | 1,818.00 | 1,819.00 | 1,819.00 | -0.05% | 2,100 |
| Jan 28, 2026 | 1,816.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.16% | 1,300 |
| Jan 27, 2026 | 1,824.00 | 1,825.00 | 1,816.00 | 1,823.00 | 1,823.00 | 0.39% | 2,000 |
| Jan 26, 2026 | 1,828.00 | 1,828.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.66% | 4,600 |
| Jan 23, 2026 | 1,830.00 | 1,830.00 | 1,824.00 | 1,828.00 | 1,828.00 | 0.16% | 2,300 |
| Jan 22, 2026 | 1,815.00 | 1,825.00 | 1,812.00 | 1,825.00 | 1,825.00 | 0.50% | 4,300 |
| Jan 21, 2026 | 1,817.00 | 1,817.00 | 1,811.00 | 1,816.00 | 1,816.00 | -0.11% | 2,700 |
| Jan 20, 2026 | 1,828.00 | 1,828.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.05% | 3,400 |
| Jan 19, 2026 | 1,828.00 | 1,828.00 | 1,815.00 | 1,819.00 | 1,819.00 | -0.49% | 4,100 |
| Jan 16, 2026 | 1,830.00 | 1,830.00 | 1,820.00 | 1,828.00 | 1,828.00 | - | 3,500 |
| Jan 15, 2026 | 1,830.00 | 1,830.00 | 1,819.00 | 1,828.00 | 1,828.00 | -0.11% | 5,600 |
| Jan 14, 2026 | 1,829.00 | 1,834.00 | 1,827.00 | 1,830.00 | 1,830.00 | -0.27% | 3,100 |
| Jan 13, 2026 | 1,839.00 | 1,839.00 | 1,828.00 | 1,835.00 | 1,835.00 | 0.60% | 6,500 |
| Jan 9, 2026 | 1,829.00 | 1,829.00 | 1,818.00 | 1,824.00 | 1,824.00 | 0.11% | 2,500 |
| Jan 8, 2026 | 1,828.00 | 1,828.00 | 1,818.00 | 1,822.00 | 1,822.00 | -0.11% | 3,200 |
| Jan 7, 2026 | 1,819.00 | 1,824.00 | 1,817.00 | 1,824.00 | 1,824.00 | 0.33% | 7,700 |
| Jan 6, 2026 | 1,809.00 | 1,818.00 | 1,796.00 | 1,818.00 | 1,818.00 | 0.55% | 7,900 |
| Jan 5, 2026 | 1,818.00 | 1,820.00 | 1,807.00 | 1,808.00 | 1,808.00 | -0.44% | 4,600 |
| Dec 30, 2025 | 1,807.00 | 1,816.00 | 1,807.00 | 1,816.00 | 1,816.00 | 0.06% | 2,100 |
| Dec 29, 2025 | 1,798.00 | 1,819.00 | 1,798.00 | 1,815.00 | 1,815.00 | -0.49% | 5,500 |
| Dec 26, 2025 | 1,840.00 | 1,840.00 | 1,821.00 | 1,824.00 | 1,787.00 | -0.33% | 13,600 |
| Dec 25, 2025 | 1,821.00 | 1,830.00 | 1,817.00 | 1,830.00 | 1,792.88 | 0.83% | 5,800 |
| Dec 24, 2025 | 1,810.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,778.18 | 0.06% | 2,000 |
| Dec 23, 2025 | 1,815.00 | 1,819.00 | 1,814.00 | 1,814.00 | 1,777.20 | 0.06% | 2,300 |
| Dec 22, 2025 | 1,820.00 | 1,820.00 | 1,785.00 | 1,813.00 | 1,776.22 | -0.22% | 8,600 |
| Dec 19, 2025 | 1,810.00 | 1,818.00 | 1,810.00 | 1,817.00 | 1,780.14 | 0.11% | 1,400 |
| Dec 18, 2025 | 1,814.00 | 1,819.00 | 1,809.00 | 1,815.00 | 1,778.18 | 0.06% | 2,100 |
| Dec 17, 2025 | 1,816.00 | 1,816.00 | 1,806.00 | 1,814.00 | 1,777.20 | 0.06% | 1,100 |
| Dec 16, 2025 | 1,810.00 | 1,815.00 | 1,806.00 | 1,813.00 | 1,776.22 | 0.17% | 1,900 |
| Dec 15, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,773.28 | 0.50% | 2,900 |
| Dec 12, 2025 | 1,810.00 | 1,815.00 | 1,801.00 | 1,801.00 | 1,764.47 | 0.06% | 1,500 |
| Dec 11, 2025 | 1,805.00 | 1,805.00 | 1,797.00 | 1,800.00 | 1,763.49 | -0.22% | 1,700 |
| Dec 10, 2025 | 1,807.00 | 1,807.00 | 1,800.00 | 1,804.00 | 1,767.41 | 0.06% | 3,800 |
| Dec 9, 2025 | 1,805.00 | 1,805.00 | 1,801.00 | 1,803.00 | 1,766.43 | -0.11% | 3,400 |
| Dec 8, 2025 | 1,809.00 | 1,809.00 | 1,800.00 | 1,805.00 | 1,768.39 | 0.17% | 5,500 |
| Dec 5, 2025 | 1,807.00 | 1,807.00 | 1,802.00 | 1,802.00 | 1,765.45 | -0.28% | 2,000 |
| Dec 4, 2025 | 1,805.00 | 1,810.00 | 1,803.00 | 1,807.00 | 1,770.34 | 0.22% | 1,600 |
| Dec 3, 2025 | 1,802.00 | 1,804.00 | 1,800.00 | 1,803.00 | 1,766.43 | 0.06% | 1,800 |
| Dec 2, 2025 | 1,808.00 | 1,808.00 | 1,802.00 | 1,802.00 | 1,765.45 | -0.17% | 2,000 |
| Dec 1, 2025 | 1,805.00 | 1,808.00 | 1,803.00 | 1,805.00 | 1,768.39 | 0.11% | 2,700 |
| Nov 28, 2025 | 1,801.00 | 1,807.00 | 1,801.00 | 1,803.00 | 1,766.43 | 0.11% | 4,800 |
| Nov 27, 2025 | 1,801.00 | 1,801.00 | 1,798.00 | 1,801.00 | 1,764.47 | - | 2,100 |
| Nov 26, 2025 | 1,803.00 | 1,803.00 | 1,796.00 | 1,801.00 | 1,764.47 | -0.11% | 4,700 |
| Nov 25, 2025 | 1,801.00 | 1,804.00 | 1,799.00 | 1,803.00 | 1,766.43 | 0.45% | 3,000 |
| Nov 21, 2025 | 1,795.00 | 1,798.00 | 1,793.00 | 1,795.00 | 1,758.59 | -0.22% | 2,800 |
| Nov 20, 2025 | 1,799.00 | 1,800.00 | 1,796.00 | 1,799.00 | 1,762.51 | 0.28% | 2,000 |
| Nov 19, 2025 | 1,799.00 | 1,801.00 | 1,794.00 | 1,794.00 | 1,757.61 | -0.11% | 2,100 |
| Nov 18, 2025 | 1,797.00 | 1,798.00 | 1,794.00 | 1,796.00 | 1,759.57 | -0.06% | 2,800 |
| Nov 17, 2025 | 1,803.00 | 1,806.00 | 1,795.00 | 1,797.00 | 1,760.55 | -0.11% | 3,600 |
| Nov 14, 2025 | 1,804.00 | 1,805.00 | 1,795.00 | 1,799.00 | 1,762.51 | - | 2,900 |
| Nov 13, 2025 | 1,802.00 | 1,807.00 | 1,799.00 | 1,799.00 | 1,762.51 | -0.39% | 2,700 |
| Nov 12, 2025 | 1,819.00 | 1,819.00 | 1,805.00 | 1,806.00 | 1,769.37 | -0.44% | 2,100 |
| Nov 11, 2025 | 1,818.00 | 1,818.00 | 1,804.00 | 1,814.00 | 1,777.20 | -0.22% | 2,000 |
| Nov 10, 2025 | 1,823.00 | 1,823.00 | 1,807.00 | 1,818.00 | 1,781.12 | 0.78% | 4,600 |
| Nov 7, 2025 | 1,806.00 | 1,807.00 | 1,793.00 | 1,804.00 | 1,767.41 | -0.22% | 2,700 |
| Nov 6, 2025 | 1,802.00 | 1,810.00 | 1,802.00 | 1,808.00 | 1,771.32 | 0.33% | 1,400 |
| Nov 5, 2025 | 1,809.00 | 1,809.00 | 1,802.00 | 1,802.00 | 1,765.45 | -0.39% | 2,400 |
| Nov 4, 2025 | 1,810.00 | 1,810.00 | 1,802.00 | 1,809.00 | 1,772.30 | 0.28% | 3,200 |
| Oct 31, 2025 | 1,799.00 | 1,804.00 | 1,798.00 | 1,804.00 | 1,767.41 | 0.22% | 1,200 |
| Oct 30, 2025 | 1,797.00 | 1,800.00 | 1,794.00 | 1,800.00 | 1,763.49 | 0.06% | 1,600 |
| Oct 29, 2025 | 1,799.00 | 1,799.00 | 1,795.00 | 1,799.00 | 1,762.51 | 0.28% | 1,600 |
| Oct 28, 2025 | 1,800.00 | 1,802.00 | 1,794.00 | 1,794.00 | 1,757.61 | -0.33% | 2,900 |
| Oct 27, 2025 | 1,808.00 | 1,808.00 | 1,795.00 | 1,800.00 | 1,763.49 | -0.44% | 4,600 |
| Oct 24, 2025 | 1,808.00 | 1,809.00 | 1,804.00 | 1,808.00 | 1,771.32 | - | 2,900 |
| Oct 23, 2025 | 1,808.00 | 1,811.00 | 1,802.00 | 1,808.00 | 1,771.32 | -0.06% | 2,000 |
| Oct 22, 2025 | 1,805.00 | 1,810.00 | 1,802.00 | 1,809.00 | 1,772.30 | 0.22% | 2,000 |
| Oct 21, 2025 | 1,803.00 | 1,808.00 | 1,800.00 | 1,805.00 | 1,768.39 | 0.11% | 2,200 |
| Oct 20, 2025 | 1,805.00 | 1,805.00 | 1,791.00 | 1,803.00 | 1,766.43 | 0.33% | 3,300 |
| Oct 17, 2025 | 1,790.00 | 1,797.00 | 1,783.00 | 1,797.00 | 1,760.55 | 0.67% | 2,300 |
| Oct 16, 2025 | 1,805.00 | 1,805.00 | 1,762.00 | 1,785.00 | 1,748.79 | -0.94% | 5,100 |
| Oct 15, 2025 | 1,800.00 | 1,802.00 | 1,796.00 | 1,802.00 | 1,765.45 | 0.39% | 2,000 |
| Oct 14, 2025 | 1,783.00 | 1,795.00 | 1,783.00 | 1,795.00 | 1,758.59 | 0.06% | 3,900 |
| Oct 10, 2025 | 1,808.00 | 1,810.00 | 1,794.00 | 1,794.00 | 1,757.61 | -0.50% | 4,200 |
| Oct 9, 2025 | 1,815.00 | 1,815.00 | 1,799.00 | 1,803.00 | 1,766.43 | -0.28% | 6,100 |
| Oct 8, 2025 | 1,812.00 | 1,815.00 | 1,801.00 | 1,808.00 | 1,771.32 | 0.44% | 4,600 |