CYND Co., Ltd. (TYO:4256)
Japan
· Delayed Price · Currency is JPY 1,346.00
+11.00 (0.82%)
Mar 10, 2026, 3:30 PM JST
CYND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,338.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,335.00 | -2.41% | 20,700 |
| Mar 6, 2026 | 1,349.00 | 1,368.00 | 1,340.00 | 1,368.00 | 1,368.00 | 1.41% | 19,700 |
| Mar 5, 2026 | 1,355.00 | 1,365.00 | 1,342.00 | 1,349.00 | 1,349.00 | 1.43% | 12,600 |
| Mar 4, 2026 | 1,314.00 | 1,330.00 | 1,291.00 | 1,330.00 | 1,330.00 | 1.14% | 32,500 |
| Mar 3, 2026 | 1,386.00 | 1,386.00 | 1,313.00 | 1,315.00 | 1,315.00 | -4.71% | 37,500 |
| Mar 2, 2026 | 1,415.00 | 1,430.00 | 1,377.00 | 1,380.00 | 1,380.00 | -2.20% | 26,400 |
| Feb 27, 2026 | 1,400.00 | 1,423.00 | 1,381.00 | 1,411.00 | 1,411.00 | 1.95% | 24,500 |
| Feb 26, 2026 | 1,369.00 | 1,406.00 | 1,366.00 | 1,384.00 | 1,384.00 | 2.37% | 43,200 |
| Feb 25, 2026 | 1,360.00 | 1,370.00 | 1,349.00 | 1,352.00 | 1,352.00 | -0.37% | 13,700 |
| Feb 24, 2026 | 1,360.00 | 1,365.00 | 1,338.00 | 1,357.00 | 1,357.00 | 1.80% | 13,000 |
| Feb 20, 2026 | 1,323.00 | 1,350.00 | 1,323.00 | 1,333.00 | 1,333.00 | -1.26% | 22,200 |
| Feb 19, 2026 | 1,383.00 | 1,383.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.75% | 13,100 |
| Feb 18, 2026 | 1,360.00 | 1,386.00 | 1,354.00 | 1,374.00 | 1,374.00 | 1.78% | 21,200 |
| Feb 17, 2026 | 1,347.00 | 1,367.00 | 1,319.00 | 1,350.00 | 1,350.00 | 1.50% | 20,200 |
| Feb 16, 2026 | 1,271.00 | 1,336.00 | 1,255.00 | 1,330.00 | 1,330.00 | 7.17% | 47,000 |
| Feb 13, 2026 | 1,302.00 | 1,302.00 | 1,241.00 | 1,241.00 | 1,241.00 | -4.54% | 69,100 |
| Feb 12, 2026 | 1,368.00 | 1,369.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.90% | 62,600 |
| Feb 10, 2026 | 1,364.00 | 1,369.00 | 1,350.00 | 1,367.00 | 1,367.00 | 0.96% | 18,800 |
| Feb 9, 2026 | 1,366.00 | 1,369.00 | 1,348.00 | 1,354.00 | 1,354.00 | -0.95% | 20,700 |
| Feb 6, 2026 | 1,399.00 | 1,399.00 | 1,362.00 | 1,367.00 | 1,367.00 | -2.29% | 13,700 |
| Feb 5, 2026 | 1,388.00 | 1,417.00 | 1,380.00 | 1,399.00 | 1,399.00 | 2.19% | 14,800 |
| Feb 4, 2026 | 1,425.00 | 1,425.00 | 1,350.00 | 1,369.00 | 1,369.00 | -4.47% | 51,800 |
| Feb 3, 2026 | 1,461.00 | 1,465.00 | 1,433.00 | 1,433.00 | 1,433.00 | -1.92% | 17,900 |
| Feb 2, 2026 | 1,453.00 | 1,477.00 | 1,453.00 | 1,461.00 | 1,461.00 | 0.55% | 12,500 |
| Jan 30, 2026 | 1,468.00 | 1,468.00 | 1,444.00 | 1,453.00 | 1,453.00 | -1.02% | 16,100 |
| Jan 29, 2026 | 1,506.00 | 1,506.00 | 1,464.00 | 1,468.00 | 1,468.00 | -2.39% | 19,200 |
| Jan 28, 2026 | 1,561.00 | 1,561.00 | 1,503.00 | 1,504.00 | 1,504.00 | -2.53% | 15,000 |
| Jan 27, 2026 | 1,543.00 | 1,563.00 | 1,542.00 | 1,543.00 | 1,543.00 | -0.84% | 5,600 |
| Jan 26, 2026 | 1,576.00 | 1,577.00 | 1,542.00 | 1,556.00 | 1,556.00 | -0.26% | 8,600 |
| Jan 23, 2026 | 1,562.00 | 1,562.00 | 1,542.00 | 1,560.00 | 1,560.00 | 1.30% | 9,200 |
| Jan 22, 2026 | 1,535.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.33% | 9,600 |
| Jan 21, 2026 | 1,579.00 | 1,579.00 | 1,518.00 | 1,535.00 | 1,535.00 | -2.79% | 40,800 |
| Jan 20, 2026 | 1,520.00 | 1,579.00 | 1,517.00 | 1,579.00 | 1,579.00 | 5.97% | 33,400 |
| Jan 19, 2026 | 1,466.00 | 1,498.00 | 1,448.00 | 1,490.00 | 1,490.00 | 1.43% | 13,400 |
| Jan 16, 2026 | 1,471.00 | 1,480.00 | 1,456.00 | 1,469.00 | 1,469.00 | -0.14% | 6,200 |
| Jan 15, 2026 | 1,481.00 | 1,493.00 | 1,460.00 | 1,471.00 | 1,471.00 | -0.61% | 11,700 |
| Jan 14, 2026 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,480.00 | -0.47% | 23,400 |
| Jan 13, 2026 | 1,511.00 | 1,511.00 | 1,460.00 | 1,487.00 | 1,487.00 | 2.48% | 23,400 |
| Jan 9, 2026 | 1,441.00 | 1,470.00 | 1,416.00 | 1,451.00 | 1,451.00 | 0.69% | 9,900 |
| Jan 8, 2026 | 1,380.00 | 1,455.00 | 1,380.00 | 1,441.00 | 1,441.00 | 2.93% | 21,100 |
| Jan 7, 2026 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1.45% | 13,200 |
| Jan 6, 2026 | 1,373.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | - | 20,000 |
| Jan 5, 2026 | 1,399.00 | 1,399.00 | 1,372.00 | 1,380.00 | 1,380.00 | -1.29% | 16,500 |
| Dec 30, 2025 | 1,390.00 | 1,405.00 | 1,384.00 | 1,398.00 | 1,398.00 | 1.01% | 7,000 |
| Dec 29, 2025 | 1,360.00 | 1,385.00 | 1,360.00 | 1,384.00 | 1,384.00 | 2.59% | 7,600 |
| Dec 26, 2025 | 1,339.00 | 1,349.00 | 1,330.00 | 1,349.00 | 1,349.00 | 0.75% | 5,600 |
| Dec 25, 2025 | 1,342.00 | 1,342.00 | 1,322.00 | 1,339.00 | 1,339.00 | 0.15% | 7,900 |
| Dec 24, 2025 | 1,350.00 | 1,350.00 | 1,327.00 | 1,337.00 | 1,337.00 | 0.75% | 6,400 |
| Dec 23, 2025 | 1,360.00 | 1,360.00 | 1,316.00 | 1,327.00 | 1,327.00 | -1.70% | 8,900 |
| Dec 22, 2025 | 1,329.00 | 1,365.00 | 1,316.00 | 1,350.00 | 1,350.00 | 2.97% | 8,100 |
| Dec 19, 2025 | 1,310.00 | 1,323.00 | 1,307.00 | 1,311.00 | 1,311.00 | 0.31% | 5,100 |
| Dec 18, 2025 | 1,321.00 | 1,321.00 | 1,303.00 | 1,307.00 | 1,307.00 | -1.28% | 8,100 |
| Dec 17, 2025 | 1,283.00 | 1,339.00 | 1,283.00 | 1,324.00 | 1,324.00 | 3.20% | 15,100 |
| Dec 16, 2025 | 1,287.00 | 1,290.00 | 1,273.00 | 1,283.00 | 1,283.00 | 0.55% | 10,400 |
| Dec 15, 2025 | 1,285.00 | 1,285.00 | 1,273.00 | 1,276.00 | 1,276.00 | -0.39% | 10,900 |
| Dec 12, 2025 | 1,280.00 | 1,288.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.08% | 6,300 |
| Dec 11, 2025 | 1,278.00 | 1,288.00 | 1,278.00 | 1,282.00 | 1,282.00 | 0.39% | 5,400 |
| Dec 10, 2025 | 1,277.00 | 1,277.00 | 1,275.00 | 1,277.00 | 1,277.00 | 0.16% | 3,200 |
| Dec 9, 2025 | 1,280.00 | 1,280.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.16% | 4,600 |
| Dec 8, 2025 | 1,274.00 | 1,284.00 | 1,274.00 | 1,277.00 | 1,277.00 | 0.24% | 6,200 |
| Dec 5, 2025 | 1,280.00 | 1,282.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.31% | 4,000 |
| Dec 4, 2025 | 1,271.00 | 1,280.00 | 1,270.00 | 1,278.00 | 1,278.00 | 0.39% | 5,900 |
| Dec 3, 2025 | 1,278.00 | 1,288.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.39% | 9,100 |
| Dec 2, 2025 | 1,288.00 | 1,288.00 | 1,266.00 | 1,278.00 | 1,278.00 | 0.31% | 8,200 |
| Dec 1, 2025 | 1,280.00 | 1,291.00 | 1,271.00 | 1,274.00 | 1,274.00 | 0.24% | 13,100 |
| Nov 28, 2025 | 1,290.00 | 1,291.00 | 1,269.00 | 1,271.00 | 1,271.00 | -0.70% | 16,600 |
| Nov 27, 2025 | 1,284.00 | 1,284.00 | 1,266.00 | 1,280.00 | 1,280.00 | 1.27% | 19,300 |
| Nov 26, 2025 | 1,256.00 | 1,271.00 | 1,256.00 | 1,264.00 | 1,264.00 | 0.32% | 17,300 |
| Nov 25, 2025 | 1,276.00 | 1,295.00 | 1,255.00 | 1,260.00 | 1,260.00 | -2.33% | 37,900 |
| Nov 21, 2025 | 1,334.00 | 1,334.00 | 1,284.00 | 1,290.00 | 1,290.00 | -3.37% | 52,100 |
| Nov 20, 2025 | 1,345.00 | 1,369.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.37% | 25,800 |
| Nov 19, 2025 | 1,327.00 | 1,346.00 | 1,325.00 | 1,340.00 | 1,340.00 | 0.37% | 22,000 |
| Nov 18, 2025 | 1,349.00 | 1,357.00 | 1,313.00 | 1,335.00 | 1,335.00 | -1.98% | 53,500 |
| Nov 17, 2025 | 1,445.00 | 1,445.00 | 1,362.00 | 1,362.00 | 1,362.00 | 18.95% | 141,500 |
| Nov 14, 2025 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 15.08% | 3,100 |
| Nov 13, 2025 | 989.00 | 995.00 | 976.00 | 995.00 | 995.00 | 0.61% | 4,900 |
| Nov 12, 2025 | 980.00 | 1,000.00 | 980.00 | 989.00 | 989.00 | 0.41% | 1,700 |
| Nov 11, 2025 | 984.00 | 985.00 | 978.00 | 985.00 | 985.00 | 0.10% | 1,200 |
| Nov 10, 2025 | 976.00 | 994.00 | 976.00 | 984.00 | 984.00 | 0.41% | 3,000 |
| Nov 7, 2025 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 0.31% | 1,700 |
| Nov 6, 2025 | 961.00 | 990.00 | 956.00 | 977.00 | 977.00 | 0.72% | 11,700 |
| Nov 5, 2025 | 959.00 | 983.00 | 959.00 | 970.00 | 970.00 | 1.04% | 3,500 |
| Nov 4, 2025 | 1,016.00 | 1,016.00 | 960.00 | 960.00 | 960.00 | -5.51% | 13,900 |
| Oct 31, 2025 | 966.00 | 1,016.00 | 966.00 | 1,016.00 | 1,016.00 | 4.74% | 1,900 |
| Oct 30, 2025 | 970.00 | 985.00 | 970.00 | 970.00 | 970.00 | 0.41% | 2,200 |
| Oct 29, 2025 | 989.00 | 1,020.00 | 966.00 | 966.00 | 966.00 | -0.92% | 11,600 |
| Oct 28, 2025 | 980.00 | 986.00 | 966.00 | 975.00 | 975.00 | - | 6,700 |
| Oct 27, 2025 | 956.00 | 986.00 | 956.00 | 975.00 | 975.00 | 1.99% | 6,700 |
| Oct 24, 2025 | 956.00 | 980.00 | 956.00 | 956.00 | 956.00 | - | 9,300 |
| Oct 23, 2025 | 970.00 | 994.00 | 956.00 | 956.00 | 956.00 | -0.31% | 8,800 |
| Oct 22, 2025 | 940.00 | 982.00 | 940.00 | 959.00 | 959.00 | 2.02% | 6,500 |
| Oct 21, 2025 | 953.00 | 960.00 | 940.00 | 940.00 | 940.00 | -1.26% | 5,200 |
| Oct 20, 2025 | 971.00 | 975.00 | 952.00 | 952.00 | 952.00 | -1.86% | 6,000 |
| Oct 16, 2025 | 955.00 | 983.00 | 953.00 | 970.00 | 970.00 | 1.57% | 5,100 |
| Oct 15, 2025 | 966.00 | 966.00 | 953.00 | 955.00 | 955.00 | -0.83% | 2,400 |
| Oct 14, 2025 | 979.00 | 1,000.00 | 963.00 | 963.00 | 963.00 | -0.72% | 5,200 |
| Oct 10, 2025 | 970.00 | 985.00 | 968.00 | 970.00 | 970.00 | 0.94% | 8,500 |
| Oct 9, 2025 | 958.00 | 970.00 | 951.00 | 961.00 | 961.00 | - | 2,900 |
| Oct 8, 2025 | 970.00 | 970.00 | 951.00 | 961.00 | 961.00 | -0.83% | 3,800 |
| Oct 7, 2025 | 951.00 | 970.00 | 951.00 | 969.00 | 969.00 | 1.15% | 2,000 |