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
Aug 1, 2025	1,515	1,515	1,450	1,496	-17	-1.12%	13,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 25, 2025	1,439	1,521	1,439	1,513	+60	+4.13%	36,600
Jul 18, 2025	1,467	1,478	1,433	1,453	-44	-2.94%	20,800
Jul 11, 2025	1,504	1,552	1,497	1,497	+3	+0.20%	30,500
Jul 4, 2025	1,545	1,546	1,489	1,494	-46	-2.99%	26,700
Jun 27, 2025	1,530	1,545	1,513	1,540	+11	+0.72%	15,600
Jun 20, 2025	1,516	1,532	1,508	1,529	0	0.00%	20,400
Jun 13, 2025	1,535	1,550	1,505	1,529	+3	+0.20%	22,200
Jun 6, 2025	1,515	1,555	1,473	1,526	+6	+0.39%	35,500
May 30, 2025	1,713	1,920	1,520	1,520	-157	-9.36%	230,400
May 23, 2025	1,640	1,708	1,640	1,677	+37	+2.26%	30,200
May 16, 2025	1,643	1,663	1,624	1,640	+2	+0.12%	24,300
May 9, 2025	1,573	1,666	1,573	1,638	+68	+4.33%	27,300
May 2, 2025	1,530	1,629	1,530	1,570	+49	+3.22%	32,700
Apr 25, 2025	1,511	1,537	1,500	1,521	+12	+0.80%	23,900
Apr 18, 2025	1,333	1,548	1,333	1,509	+160	+11.86%	118,900
Apr 11, 2025	1,305	1,377	1,294	1,349	-15	-1.10%	14,300
Apr 4, 2025	1,444	1,444	1,355	1,364	-81	-5.61%	12,700
Mar 28, 2025	1,421	1,445	1,391	1,445	+27	+1.90%	24,700
Mar 21, 2025	1,405	1,429	1,396	1,418	+27	+1.94%	7,000
Mar 14, 2025	1,447	1,447	1,375	1,391	-20	-1.42%	20,100