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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,707	1,751	1,686	1,711	+4	+0.23%	6,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,707	-3.07%	1,727	7,800	0	74,700	ー
Apr 17, 2026	1,761	-0.45%	1,730	18,400	0	75,600	ー
Apr 10, 2026	1,769	+5.99%	1,721	15,900	0	80,100	ー
Apr 3, 2026	1,669	-1.07%	1,678	4,600	0	78,400	ー
Mar 27, 2026	1,687	-0.71%	1,659	25,000	0	83,500	ー
Mar 19, 2026	1,699	-0.06%	1,692	1,600	0	73,000	ー
Mar 13, 2026	1,700	-0.18%	1,685	13,600	0	73,200	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