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%	3,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,640	1,700	1,640	1,696	+61	+3.73%	3,900
Nov 21, 2025	1,602	1,655	1,595	1,635	+35	+2.19%	13,200
Nov 14, 2025	1,622	1,667	1,567	1,600	-12	-0.74%	8,200
Nov 7, 2025	1,663	1,680	1,602	1,612	-74	-4.39%	18,300
Oct 31, 2025	1,687	1,701	1,667	1,686	-1	-0.06%	11,900
Oct 24, 2025	1,708	1,710	1,656	1,687	-9	-0.53%	12,000
Oct 17, 2025	1,720	1,725	1,610	1,696	-25	-1.45%	31,200
Oct 10, 2025	1,590	1,835	1,590	1,721	+161	+10.32%	38,600
Oct 3, 2025	1,585	1,650	1,541	1,560	-33	-2.07%	25,200
Sep 26, 2025	1,551	1,621	1,550	1,593	+38	+2.44%	14,600
Sep 19, 2025	1,526	1,585	1,526	1,555	+34	+2.24%	11,600
Sep 12, 2025	1,500	1,620	1,499	1,521	+25	+1.67%	23,200
Sep 5, 2025	1,499	1,513	1,488	1,496	-4	-0.27%	12,700
Aug 29, 2025	1,493	1,515	1,481	1,500	+7	+0.47%	14,700
Aug 22, 2025	1,478	1,496	1,461	1,493	+17	+1.15%	14,000
Aug 15, 2025	1,485	1,488	1,460	1,476	-9	-0.61%	10,900
Aug 8, 2025	1,492	1,499	1,472	1,485	-11	-0.74%	10,600
Aug 1, 2025	1,515	1,515	1,450	1,496	-17	-1.12%	11,700
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