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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,707	1,707	1,699	1,700	-7	-0.41%	900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	1,700	-0.18%	1,685	13,600	ー	ー	ー
Mar 6, 2026	1,703	-0.41%	1,699	9,600	0	71,600	ー
Feb 27, 2026	1,710	+0.59%	1,705	9,400	0	72,900	ー
Feb 20, 2026	1,700	+1.13%	1,682	29,600	0	74,900	ー
Feb 13, 2026	1,681	-2.27%	1,709	12,300	0	74,300	ー
Feb 6, 2026	1,720	-2.16%	1,729	12,900	0	75,800	ー
Jan 30, 2026	1,758	-6.69%	1,815	11,200	0	80,100	ー
Jan 23, 2026	1,884	+6.56%	1,806	31,900	0	77,800	ー
Jan 16, 2026	1,768	+1.32%	1,776	35,000	0	79,200	ー
Jan 9, 2026	1,745	+1.75%	1,725	20,700	1,000	75,100	75.10
Dec 30, 2025	1,715	+1.84%	1,714	3,200	ー	ー	ー
Dec 26, 2025	1,684	-1.06%	1,708	10,000	0	72,200	ー
Dec 19, 2025	1,702	+1.92%	1,687	10,000	0	69,200	ー
Dec 12, 2025	1,670	+1.21%	1,655	3,200	0	65,000	ー
Dec 5, 2025	1,650	-2.71%	1,684	3,500	0	66,800	ー
Nov 28, 2025	1,696	+3.73%	1,679	3,900	0	68,400	ー
Nov 21, 2025	1,635	+2.19%	1,630	13,200	0	68,700	ー
Nov 14, 2025	1,600	-0.74%	1,612	8,200	0	67,000	ー
Nov 7, 2025	1,612	-4.39%	1,644	18,300	0	67,800	ー
Oct 31, 2025	1,686	-0.06%	1,687	11,900	0	80,800	ー