kabutan

CNS Co.,Ltd.(4076) Historical

4076
TSE Growth
CNS Co.,Ltd.
1,700
JPY
-7
(-0.41%)
Mar 13, 12:30 pm JST
10.67
USD
Mar 12, 11:30 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Mar 13, 2026 1,707 1,707 1,699 1,700 -7 -0.41% 900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,739 1,739 1,690 1,707 -6 -0.35% 2,800
Mar 11, 2026 1,700 1,717 1,699 1,713 +14 +0.82% 2,400
Mar 10, 2026 1,690 1,708 1,690 1,699 +13 +0.77% 2,000
Mar 9, 2026 1,689 1,695 1,648 1,686 -17 -1.00% 5,500
Mar 6, 2026 1,688 1,712 1,688 1,703 -8 -0.47% 600
Mar 5, 2026 1,695 1,711 1,689 1,711 +24 +1.42% 900
Mar 4, 2026 1,687 1,693 1,680 1,687 -23 -1.35% 3,700
Mar 3, 2026 1,708 1,710 1,700 1,710 0 0.00% 2,200
Mar 2, 2026 1,720 1,720 1,705 1,710 0 0.00% 2,200
Feb 27, 2026 1,716 1,730 1,710 1,710 +2 +0.12% 2,400
Feb 26, 2026 1,690 1,708 1,690 1,708 +19 +1.12% 700
Feb 25, 2026 1,690 1,702 1,689 1,689 -1 -0.06% 2,600
Feb 24, 2026 1,700 1,729 1,690 1,690 -10 -0.59% 3,700
Feb 20, 2026 1,690 1,700 1,690 1,700 +3 +0.18% 3,400
Feb 19, 2026 1,688 1,752 1,664 1,697 +10 +0.59% 8,400
Feb 18, 2026 1,675 1,687 1,675 1,687 +9 +0.54% 2,300
Feb 17, 2026 1,684 1,685 1,678 1,678 -6 -0.36% 1,200
Feb 16, 2026 1,675 1,684 1,640 1,684 +3 +0.18% 14,300
Feb 13, 2026 1,728 1,728 1,681 1,681 -49 -2.83% 8,800
Feb 12, 2026 1,738 1,738 1,727 1,730 +7 +0.41% 2,400