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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,689	1,739	1,648	1,700	-3	-0.18%	13,600
Mar 6, 2026	1,720	1,720	1,680	1,703	-7	-0.41%	9,600
Feb 27, 2026	1,700	1,730	1,689	1,710	+10	+0.59%	9,400
Feb 20, 2026	1,675	1,752	1,640	1,700	+19	+1.13%	29,600
Feb 13, 2026	1,720	1,738	1,681	1,681	-39	-2.27%	12,300
Feb 6, 2026	1,758	1,795	1,708	1,720	-38	-2.16%	12,900
Jan 30, 2026	1,880	1,880	1,753	1,758	-126	-6.69%	11,200
Jan 23, 2026	1,773	1,895	1,700	1,884	+116	+6.56%	31,900
Jan 16, 2026	1,785	1,819	1,751	1,768	+23	+1.32%	35,000
Jan 9, 2026	1,749	1,749	1,693	1,745	+30	+1.75%	20,700
Dec 30, 2025	1,700	1,734	1,692	1,715	+31	+1.84%	3,200
Dec 26, 2025	1,709	1,745	1,674	1,684	-18	-1.06%	10,000
Dec 19, 2025	1,643	1,711	1,643	1,702	+32	+1.92%	10,000
Dec 12, 2025	1,642	1,670	1,639	1,670	+20	+1.21%	3,200
Dec 5, 2025	1,700	1,701	1,635	1,650	-46	-2.71%	3,500
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