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
Dec 5, 2025	1,700	1,701	1,635	1,650	-46	-2.71%	3,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Oct 24, 2025	1,687	-0.53%	1,689	12,000	0	86,700	ー
Oct 17, 2025	1,696	-1.45%	1,685	31,200	0	84,900	ー
Oct 10, 2025	1,721	+10.32%	1,700	38,600	0	84,200	ー
Oct 3, 2025	1,560	-2.07%	1,601	25,200	0	82,000	ー
Sep 26, 2025	1,593	+2.44%	1,596	14,600	0	92,200	ー
Sep 19, 2025	1,555	+2.24%	1,559	11,600	0	92,200	ー
Sep 12, 2025	1,521	+1.67%	1,545	23,200	0	91,700	ー
Sep 5, 2025	1,496	-0.27%	1,502	12,700	0	85,600	ー
Aug 29, 2025	1,500	+0.47%	1,497	14,700	0	82,700	ー
Aug 22, 2025	1,493	+1.15%	1,480	14,000	0	81,900	ー
Aug 15, 2025	1,476	-0.61%	1,471	10,900	0	81,200	ー
Aug 8, 2025	1,485	-0.74%	1,485	10,600	0	82,100	ー
Aug 1, 2025	1,496	-1.12%	1,490	11,700	0	83,700	ー
Jul 25, 2025	1,513	+4.13%	1,505	36,600	0	82,900	ー
Jul 18, 2025	1,453	-2.94%	1,454	20,800	0	57,900	ー