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 17, 2025	1,680	1,700	1,680	1,686	ー	ー%	1,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 16, 2025	ー	ー	ー	1,675	ー	ー	0
Dec 15, 2025	1,643	1,675	1,643	1,675	+5	+0.30%	700
Dec 12, 2025	1,667	1,670	1,648	1,670	+4	+0.24%	800
Dec 11, 2025	1,640	1,666	1,639	1,666	ー	ー%	500
Dec 10, 2025	ー	ー	ー	1,650	ー	ー	0
Dec 9, 2025	1,670	1,670	1,650	1,650	-20	-1.20%	800
Dec 8, 2025	1,642	1,670	1,642	1,670	+20	+1.21%	1,100
Dec 5, 2025	1,674	1,674	1,650	1,650	+15	+0.92%	300
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