CNS Co.,Ltd (TYO:4076)
Japan
· Delayed Price · Currency is JPY 1,699.00
+13.00 (0.77%)
Mar 10, 2026, 3:30 PM JST
CNS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,690.00 | 1,708.00 | 1,690.00 | 1,699.00 | 1,699.00 | 0.77% | 2,000 |
| Mar 9, 2026 | 1,689.00 | 1,695.00 | 1,648.00 | 1,686.00 | 1,686.00 | -1.00% | 5,500 |
| Mar 6, 2026 | 1,688.00 | 1,712.00 | 1,688.00 | 1,703.00 | 1,703.00 | -0.47% | 600 |
| Mar 5, 2026 | 1,695.00 | 1,711.00 | 1,689.00 | 1,711.00 | 1,711.00 | 1.42% | 900 |
| Mar 4, 2026 | 1,687.00 | 1,693.00 | 1,680.00 | 1,687.00 | 1,687.00 | -1.35% | 3,700 |
| Mar 3, 2026 | 1,708.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | - | 2,200 |
| Mar 2, 2026 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,710.00 | - | 2,200 |
| Feb 27, 2026 | 1,716.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.12% | 2,400 |
| Feb 26, 2026 | 1,690.00 | 1,708.00 | 1,690.00 | 1,708.00 | 1,708.00 | 1.12% | 700 |
| Feb 25, 2026 | 1,690.00 | 1,702.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.06% | 2,600 |
| Feb 24, 2026 | 1,700.00 | 1,729.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 3,700 |
| Feb 20, 2026 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.18% | 3,400 |
| Feb 19, 2026 | 1,688.00 | 1,752.00 | 1,664.00 | 1,697.00 | 1,697.00 | 0.59% | 8,400 |
| Feb 18, 2026 | 1,675.00 | 1,687.00 | 1,675.00 | 1,687.00 | 1,687.00 | 0.54% | 2,300 |
| Feb 17, 2026 | 1,684.00 | 1,685.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.36% | 1,200 |
| Feb 16, 2026 | 1,675.00 | 1,684.00 | 1,640.00 | 1,684.00 | 1,684.00 | 0.18% | 14,300 |
| Feb 13, 2026 | 1,728.00 | 1,728.00 | 1,681.00 | 1,681.00 | 1,681.00 | -2.83% | 8,800 |
| Feb 12, 2026 | 1,738.00 | 1,738.00 | 1,727.00 | 1,730.00 | 1,730.00 | 0.41% | 2,400 |
| Feb 10, 2026 | 1,722.00 | 1,723.00 | 1,722.00 | 1,723.00 | 1,723.00 | 0.06% | 300 |
| Feb 9, 2026 | 1,720.00 | 1,722.00 | 1,720.00 | 1,722.00 | 1,722.00 | 0.12% | 800 |
| Feb 6, 2026 | 1,714.00 | 1,724.00 | 1,708.00 | 1,720.00 | 1,720.00 | -0.06% | 1,000 |
| Feb 5, 2026 | 1,724.00 | 1,726.00 | 1,720.00 | 1,721.00 | 1,721.00 | 0.53% | 3,600 |
| Feb 4, 2026 | 1,712.00 | 1,725.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.81% | 3,700 |
| Feb 3, 2026 | 1,751.00 | 1,751.00 | 1,711.00 | 1,726.00 | 1,726.00 | -1.43% | 1,600 |
| Feb 2, 2026 | 1,758.00 | 1,795.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.40% | 3,000 |
| Jan 30, 2026 | 1,795.00 | 1,810.00 | 1,753.00 | 1,758.00 | 1,758.00 | -2.87% | 5,200 |
| Jan 29, 2026 | 1,834.00 | 1,834.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.04% | 1,700 |
| Jan 28, 2026 | 1,830.00 | 1,840.00 | 1,829.00 | 1,829.00 | 1,829.00 | -0.87% | 600 |
| Jan 27, 2026 | 1,840.00 | 1,845.00 | 1,810.00 | 1,845.00 | 1,845.00 | 0.27% | 700 |
| Jan 26, 2026 | 1,880.00 | 1,880.00 | 1,829.00 | 1,840.00 | 1,840.00 | -2.34% | 3,000 |
| Jan 23, 2026 | 1,810.00 | 1,884.00 | 1,794.00 | 1,884.00 | 1,884.00 | 5.02% | 1,900 |
| Jan 22, 2026 | 1,733.00 | 1,895.00 | 1,725.00 | 1,794.00 | 1,794.00 | 4.00% | 21,500 |
| Jan 21, 2026 | 1,748.00 | 1,748.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.82% | 1,900 |
| Jan 20, 2026 | 1,750.00 | 1,760.00 | 1,747.00 | 1,757.00 | 1,757.00 | 0.17% | 2,700 |
| Jan 19, 2026 | 1,773.00 | 1,773.00 | 1,751.00 | 1,754.00 | 1,754.00 | -0.79% | 3,900 |
| Jan 16, 2026 | 1,779.00 | 1,779.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.67% | 700 |
| Jan 15, 2026 | 1,761.00 | 1,780.00 | 1,761.00 | 1,780.00 | 1,780.00 | 0.96% | 4,300 |
| Jan 14, 2026 | 1,780.00 | 1,782.00 | 1,751.00 | 1,763.00 | 1,763.00 | -0.96% | 7,300 |
| Jan 13, 2026 | 1,785.00 | 1,819.00 | 1,760.00 | 1,780.00 | 1,780.00 | 2.01% | 22,700 |
| Jan 9, 2026 | 1,716.00 | 1,745.00 | 1,713.00 | 1,745.00 | 1,745.00 | 1.57% | 9,300 |
| Jan 8, 2026 | 1,718.00 | 1,719.00 | 1,706.00 | 1,718.00 | 1,718.00 | - | 2,400 |
| Jan 7, 2026 | 1,719.00 | 1,719.00 | 1,703.00 | 1,718.00 | 1,718.00 | -0.06% | 2,700 |
| Jan 6, 2026 | 1,710.00 | 1,719.00 | 1,693.00 | 1,719.00 | 1,719.00 | 0.70% | 3,200 |
| Jan 5, 2026 | 1,749.00 | 1,749.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.47% | 3,100 |
| Dec 30, 2025 | 1,726.00 | 1,726.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.70% | 1,500 |
| Dec 29, 2025 | 1,700.00 | 1,734.00 | 1,692.00 | 1,703.00 | 1,703.00 | 1.13% | 1,700 |
| Dec 26, 2025 | 1,690.00 | 1,706.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.06% | 2,700 |
| Dec 25, 2025 | 1,677.00 | 1,719.00 | 1,674.00 | 1,685.00 | 1,685.00 | -1.75% | 2,600 |
| Dec 24, 2025 | 1,721.00 | 1,721.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.58% | 1,500 |
| Dec 23, 2025 | 1,745.00 | 1,745.00 | 1,716.00 | 1,725.00 | 1,725.00 | -1.09% | 800 |
| Dec 22, 2025 | 1,709.00 | 1,744.00 | 1,709.00 | 1,744.00 | 1,744.00 | 2.47% | 2,400 |
| Dec 19, 2025 | 1,705.00 | 1,711.00 | 1,650.00 | 1,702.00 | 1,702.00 | 0.65% | 3,300 |
| Dec 18, 2025 | 1,671.00 | 1,704.00 | 1,671.00 | 1,691.00 | 1,691.00 | 0.30% | 3,800 |
| Dec 17, 2025 | 1,680.00 | 1,700.00 | 1,670.00 | 1,686.00 | 1,686.00 | 0.66% | 2,200 |
| Dec 15, 2025 | 1,643.00 | 1,675.00 | 1,643.00 | 1,675.00 | 1,675.00 | 0.30% | 700 |
| Dec 12, 2025 | 1,667.00 | 1,670.00 | 1,648.00 | 1,670.00 | 1,670.00 | 0.24% | 800 |
| Dec 11, 2025 | 1,640.00 | 1,666.00 | 1,639.00 | 1,666.00 | 1,666.00 | 0.97% | 500 |
| Dec 9, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | 800 |
| Dec 8, 2025 | 1,642.00 | 1,670.00 | 1,642.00 | 1,670.00 | 1,670.00 | 1.21% | 1,100 |
| Dec 5, 2025 | 1,674.00 | 1,674.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.92% | 300 |
| Dec 4, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -2.39% | 200 |
| Dec 3, 2025 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.06% | 100 |
| Dec 2, 2025 | 1,687.00 | 1,687.00 | 1,660.00 | 1,674.00 | 1,674.00 | - | 400 |
| Dec 1, 2025 | 1,700.00 | 1,701.00 | 1,672.00 | 1,674.00 | 1,674.00 | -1.30% | 2,500 |
| Nov 28, 2025 | 1,699.00 | 1,699.00 | 1,675.00 | 1,696.00 | 1,696.00 | -0.24% | 1,000 |
| Nov 27, 2025 | 1,696.00 | 1,700.00 | 1,673.00 | 1,700.00 | 1,700.00 | 2.41% | 1,800 |
| Nov 26, 2025 | 1,642.00 | 1,660.00 | 1,642.00 | 1,660.00 | 1,660.00 | 0.36% | 400 |
| Nov 25, 2025 | 1,640.00 | 1,659.00 | 1,640.00 | 1,654.00 | 1,654.00 | 1.16% | 700 |
| Nov 21, 2025 | 1,631.00 | 1,638.00 | 1,631.00 | 1,635.00 | 1,635.00 | -0.91% | 300 |
| Nov 20, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 300 |
| Nov 19, 2025 | 1,645.00 | 1,655.00 | 1,623.00 | 1,650.00 | 1,650.00 | 0.18% | 2,600 |
| Nov 18, 2025 | 1,620.00 | 1,648.00 | 1,595.00 | 1,647.00 | 1,647.00 | 2.30% | 7,700 |
| Nov 17, 2025 | 1,602.00 | 1,615.00 | 1,602.00 | 1,610.00 | 1,610.00 | 0.63% | 2,300 |
| Nov 14, 2025 | 1,592.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 1,600 |
| Nov 13, 2025 | 1,607.00 | 1,607.00 | 1,594.00 | 1,600.00 | 1,600.00 | -0.44% | 2,000 |
| Nov 12, 2025 | 1,625.00 | 1,667.00 | 1,567.00 | 1,607.00 | 1,607.00 | -1.41% | 3,000 |
| Nov 11, 2025 | 1,637.00 | 1,637.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.03% | 300 |
| Nov 10, 2025 | 1,622.00 | 1,647.00 | 1,622.00 | 1,647.00 | 1,647.00 | 2.17% | 1,300 |
| Nov 7, 2025 | 1,606.00 | 1,627.00 | 1,602.00 | 1,612.00 | 1,612.00 | -1.23% | 2,100 |
| Nov 6, 2025 | 1,624.00 | 1,635.00 | 1,613.00 | 1,632.00 | 1,632.00 | 0.12% | 2,700 |
| Nov 5, 2025 | 1,653.00 | 1,659.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.39% | 3,900 |
| Nov 4, 2025 | 1,663.00 | 1,680.00 | 1,648.00 | 1,653.00 | 1,653.00 | -1.96% | 9,600 |
| Oct 31, 2025 | 1,690.00 | 1,690.00 | 1,683.00 | 1,686.00 | 1,686.00 | 0.06% | 2,400 |
| Oct 30, 2025 | 1,679.00 | 1,696.00 | 1,679.00 | 1,685.00 | 1,685.00 | 0.42% | 1,600 |
| Oct 29, 2025 | 1,699.00 | 1,699.00 | 1,667.00 | 1,678.00 | 1,678.00 | -1.24% | 2,400 |
| Oct 28, 2025 | 1,701.00 | 1,701.00 | 1,686.00 | 1,699.00 | 1,699.00 | 0.18% | 2,000 |
| Oct 27, 2025 | 1,687.00 | 1,701.00 | 1,686.00 | 1,696.00 | 1,696.00 | 0.53% | 3,500 |
| Oct 24, 2025 | 1,699.00 | 1,708.00 | 1,656.00 | 1,687.00 | 1,687.00 | -0.12% | 2,400 |
| Oct 23, 2025 | 1,695.00 | 1,695.00 | 1,673.00 | 1,689.00 | 1,689.00 | -0.30% | 900 |
| Oct 22, 2025 | 1,683.00 | 1,701.00 | 1,660.00 | 1,694.00 | 1,694.00 | 0.83% | 4,600 |
| Oct 21, 2025 | 1,675.00 | 1,699.00 | 1,674.00 | 1,680.00 | 1,680.00 | -1.12% | 2,500 |
| Oct 20, 2025 | 1,708.00 | 1,710.00 | 1,677.00 | 1,699.00 | 1,699.00 | 0.18% | 1,600 |
| Oct 17, 2025 | 1,679.00 | 1,698.00 | 1,658.00 | 1,696.00 | 1,696.00 | -0.24% | 1,100 |
| Oct 16, 2025 | 1,671.00 | 1,725.00 | 1,662.00 | 1,700.00 | 1,700.00 | -0.35% | 4,600 |
| Oct 15, 2025 | 1,670.00 | 1,720.00 | 1,610.00 | 1,706.00 | 1,706.00 | 4.66% | 9,200 |
| Oct 14, 2025 | 1,720.00 | 1,721.00 | 1,630.00 | 1,630.00 | 1,630.00 | -5.29% | 16,300 |
| Oct 10, 2025 | 1,639.00 | 1,835.00 | 1,617.00 | 1,721.00 | 1,721.00 | 4.05% | 23,300 |
| Oct 9, 2025 | 1,667.00 | 1,669.00 | 1,643.00 | 1,654.00 | 1,654.00 | -0.96% | 2,800 |
| Oct 8, 2025 | 1,649.00 | 1,679.00 | 1,640.00 | 1,670.00 | 1,670.00 | 1.27% | 5,500 |
| Oct 7, 2025 | 1,611.00 | 1,685.00 | 1,611.00 | 1,649.00 | 1,649.00 | 2.36% | 5,700 |