CNS Co.,Ltd.(4076) Historical

52 Week High May 29, 2025

1,920 JPY

52 Week Low Apr 10, 2025

1,294 JPY

Yearly High May 29, 2025

1,920 JPY

Yearly Low Apr 10, 2025

1,294 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,674	1,674	1,650	1,650	+15	+0.92%	300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,635	1,635	1,635	1,635	-40	-2.39%	200
Dec 3, 2025	1,675	1,675	1,675	1,675	+1	+0.06%	100
Dec 2, 2025	1,687	1,687	1,660	1,674	0	0.00%	400
Dec 1, 2025	1,700	1,701	1,672	1,674	-22	-1.30%	2,500
Nov 28, 2025	1,699	1,699	1,675	1,696	-4	-0.24%	1,000
Nov 27, 2025	1,696	1,700	1,673	1,700	+40	+2.41%	1,800
Nov 26, 2025	1,642	1,660	1,642	1,660	+6	+0.36%	400
Nov 25, 2025	1,640	1,659	1,640	1,654	+19	+1.16%	700
Nov 21, 2025	1,631	1,638	1,631	1,635	-15	-0.91%	300
Nov 20, 2025	1,650	1,650	1,650	1,650	0	0.00%	300
Nov 19, 2025	1,645	1,655	1,623	1,650	+3	+0.18%	2,600
Nov 18, 2025	1,620	1,648	1,595	1,647	+37	+2.30%	7,700
Nov 17, 2025	1,602	1,615	1,602	1,610	+10	+0.63%	2,300
Nov 14, 2025	1,592	1,600	1,590	1,600	0	0.00%	1,600
Nov 13, 2025	1,607	1,607	1,594	1,600	-7	-0.44%	2,000
Nov 12, 2025	1,625	1,667	1,567	1,607	-23	-1.41%	3,000
Nov 11, 2025	1,637	1,637	1,630	1,630	-17	-1.03%	300
Nov 10, 2025	1,622	1,647	1,622	1,647	+35	+2.17%	1,300
Nov 7, 2025	1,606	1,627	1,602	1,612	-20	-1.23%	2,100
Nov 6, 2025	1,624	1,635	1,613	1,632	+2	+0.12%	2,700