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	1,748	+41	+2.40%	6,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,761	1,768	1,680	1,707	-54	-3.07%	7,800
Apr 17, 2026	1,769	1,769	1,690	1,761	-8	-0.45%	18,400
Apr 10, 2026	1,695	1,769	1,686	1,769	+100	+5.99%	15,900
Apr 3, 2026	1,647	1,700	1,647	1,669	-18	-1.07%	4,600
Mar 27, 2026	1,604	1,687	1,604	1,687	-12	-0.71%	25,000
Mar 19, 2026	1,660	1,700	1,660	1,699	-1	-0.06%	1,600
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