CNS Co.,Ltd.(4076) Historical

52 Week High May 29, 2025

1,920 JPY

52 Week Low Jul 14, 2025

1,433 JPY

Yearly High Jan 22, 2026

1,895 JPY

Yearly Low Mar 23, 2026

1,604 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,722	1,751	1,708	1,748	+33	+1.92%	4,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,710	1,720	1,710	1,715	+26	+1.54%	700
Apr 27, 2026	1,707	1,707	1,686	1,689	-18	-1.05%	900
Apr 24, 2026	1,714	1,714	1,699	1,707	+1	+0.06%	1,100
Apr 23, 2026	1,721	1,728	1,680	1,706	-15	-0.87%	2,100
Apr 22, 2026	1,760	1,760	1,710	1,721	-39	-2.22%	2,200
Apr 21, 2026	1,765	1,768	1,756	1,760	-1	-0.06%	1,700
Apr 20, 2026	1,761	1,761	1,750	1,761	0	0.00%	700
Apr 17, 2026	1,765	1,765	1,755	1,761	+14	+0.80%	1,500
Apr 16, 2026	1,738	1,747	1,738	1,747	+20	+1.16%	2,100
Apr 15, 2026	1,728	1,742	1,723	1,727	+4	+0.23%	1,500
Apr 14, 2026	1,754	1,754	1,700	1,723	-5	-0.29%	1,900
Apr 13, 2026	1,769	1,769	1,690	1,728	-41	-2.32%	11,400
Apr 10, 2026	1,721	1,769	1,721	1,769	+48	+2.79%	4,700
Apr 9, 2026	1,739	1,753	1,721	1,721	-13	-0.75%	2,000
Apr 8, 2026	1,700	1,740	1,686	1,734	+38	+2.24%	5,900
Apr 7, 2026	1,700	1,700	1,689	1,696	-4	-0.24%	1,000
Apr 6, 2026	1,695	1,701	1,695	1,700	+31	+1.86%	2,300
Apr 3, 2026	1,661	1,669	1,661	1,669	+8	+0.48%	300
Apr 2, 2026	1,665	1,686	1,661	1,661	-29	-1.72%	1,800
Apr 1, 2026	1,700	1,700	1,690	1,690	0	0.00%	500