CYND Co., Ltd. (TYO:4256)
Japan
· Delayed Price · Currency is JPY 1,084.00
-5.00 (-0.46%)
Apr 30, 2026, 1:12 PM JST
CYND Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,354.00 | 1,354.00 | 1,322.00 | 1,330.00 | 1,330.00 | -0.97% | 14,300 |
| Mar 11, 2026 | 1,347.00 | 1,350.00 | 1,340.00 | 1,343.00 | 1,343.00 | -0.22% | 7,400 |
| Mar 10, 2026 | 1,348.00 | 1,365.00 | 1,340.00 | 1,346.00 | 1,346.00 | 0.82% | 14,100 |
| 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 |