tiprankstipranks
CNS Co.,Ltd. (JP:4076)
:4076
Japanese Market
4076
CNS Co.,Ltd.
RESEARCH TOOLSreports

CNS Co.,Ltd. (4076) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1,700.00
1,740.00
1,686.00
1,734.00
1,734.00
+2.24%
5,900
1.78
Apr 07, 2026
1,700.00
1,700.00
1,689.00
1,696.00
1,696.00
-0.24%
1,000
0.30
Apr 06, 2026
1,695.00
1,701.00
1,695.00
1,700.00
1,700.00
+1.86%
2,300
0.69
Apr 03, 2026
1,661.00
1,669.00
1,661.00
1,669.00
1,669.00
+0.48%
300
0.09
Apr 02, 2026
1,665.00
1,686.00
1,661.00
1,661.00
1,661.00
-1.72%
1,800
0.53
Apr 01, 2026
1,700.00
1,700.00
1,690.00
1,690.00
1,690.00
0.00%
500
0.15
Mar 31, 2026
1,697.00
1,697.00
1,686.00
1,690.00
1,690.00
+1.20%
1,300
0.38
Mar 30, 2026
1,647.00
1,686.00
1,647.00
1,670.00
1,670.00
-1.01%
700
0.21
Mar 27, 2026
1,668.00
1,687.00
1,653.00
1,687.00
1,687.00
+1.81%
7,000
2.11
Mar 26, 2026
1,661.00
1,661.00
1,616.00
1,657.00
1,657.00
+0.79%
800
0.24
Mar 25, 2026
1,684.00
1,684.00
1,644.00
1,644.00
1,644.00
-2.38%
900
0.27
Mar 24, 2026
1,632.00
1,686.00
1,617.00
1,684.00
1,684.00
+3.19%
7,900
2.41
Mar 23, 2026
1,604.00
1,686.00
1,604.00
1,632.00
1,632.00
-3.94%
8,400
2.66
Mar 20, 2026
1,699.00
1,699.00
1,699.00
1,699.00
1,699.00
0.00%
0
0.00
Mar 19, 2026
1,699.00
1,699.00
1,699.00
1,699.00
1,699.00
0.00%
100
0.03
Mar 18, 2026
1,695.00
1,699.00
1,695.00
1,699.00
1,699.00
-0.06%
300
0.09
Mar 17, 2026
1,660.00
1,700.00
1,660.00
1,700.00
1,700.00
+0.12%
200
0.06
Mar 16, 2026
1,660.00
1,698.00
1,660.00
1,698.00
1,698.00
-0.12%
1,000
0.30
Mar 13, 2026
1,707.00
1,707.00
1,699.00
1,700.00
1,700.00
-0.41%
900
0.27
Mar 12, 2026
1,739.00
1,739.00
1,690.00
1,707.00
1,707.00
-0.35%
2,800
0.85
Mar 11, 2026
1,700.00
1,717.00
1,699.00
1,713.00
1,713.00
+0.82%
2,400
0.74
Mar 10, 2026
1,690.00
1,708.00
1,690.00
1,699.00
1,699.00
+0.77%
2,000
0.62
Mar 09, 2026
1,689.00
1,695.00
1,648.00
1,686.00
1,686.00
-1.00%
5,500
1.75
Mar 06, 2026
1,688.00
1,712.00
1,688.00
1,703.00
1,703.00
-0.47%
600
0.19
Mar 05, 2026
1,695.00
1,711.00
1,689.00
1,711.00
1,711.00
+1.42%
900
0.29
Mar 04, 2026
1,687.00
1,693.00
1,680.00
1,687.00
1,687.00
-1.35%
3,700
1.20
Mar 03, 2026
1,708.00
1,710.00
1,700.00
1,710.00
1,710.00
0.00%
2,200
0.72
Mar 02, 2026
1,720.00
1,720.00
1,705.00
1,710.00
1,710.00
0.00%
2,200
0.73
Feb 27, 2026
1,716.00
1,730.00
1,710.00
1,710.00
1,710.00
+0.12%
2,400
0.79
Feb 26, 2026
1,690.00
1,708.00
1,690.00
1,708.00
1,708.00
+1.12%
700
0.23
Feb 25, 2026
1,690.00
1,702.00
1,689.00
1,689.00
1,689.00
-0.06%
2,600
0.86
Feb 24, 2026
1,700.00
1,729.00
1,690.00
1,690.00
1,690.00
-0.59%
3,700
1.25
Feb 23, 2026
1,700.00
1,700.00
1,690.00
1,700.00
1,700.00
0.00%
0
0.00
Feb 20, 2026
1,690.00
1,700.00
1,690.00
1,700.00
1,700.00
+0.18%
3,400
1.16
Feb 19, 2026
1,688.00
1,752.00
1,664.00
1,697.00
1,697.00
+0.59%
8,400
3.00
Feb 18, 2026
1,675.00
1,687.00
1,675.00
1,687.00
1,687.00
+0.54%
2,300
0.82
Feb 17, 2026
1,684.00
1,685.00
1,678.00
1,678.00
1,678.00
-0.36%
1,200
0.41
Feb 16, 2026
1,675.00
1,684.00
1,640.00
1,684.00
1,684.00
+0.18%
14,300
5.27
Feb 13, 2026
1,728.00
1,728.00
1,681.00
1,681.00
1,681.00
-2.83%
8,800
3.38
Feb 12, 2026
1,738.00
1,738.00
1,727.00
1,730.00
1,730.00
+0.41%
2,400
0.93
Feb 11, 2026
1,723.00
1,723.00
1,722.00
1,723.00
1,723.00
0.00%
0
0.00
Feb 10, 2026
1,722.00
1,723.00
1,722.00
1,723.00
1,723.00
+0.06%
300
0.11
Feb 09, 2026
1,720.00
1,722.00
1,720.00
1,722.00
1,722.00
+0.12%
800
0.30
Feb 06, 2026
1,714.00
1,724.00
1,708.00
1,720.00
1,720.00
-0.06%
1,000
0.38
Feb 05, 2026
1,724.00
1,726.00
1,720.00
1,721.00
1,721.00
+0.53%
3,600
1.36
Feb 04, 2026
1,712.00
1,725.00
1,712.00
1,712.00
1,712.00
-0.81%
3,700
1.39
Feb 03, 2026
1,751.00
1,751.00
1,711.00
1,726.00
1,726.00
-1.43%
1,600
0.58
Feb 02, 2026
1,758.00
1,795.00
1,751.00
1,751.00
1,751.00
-0.40%
3,000
1.08
Jan 30, 2026
1,795.00
1,810.00
1,753.00
1,758.00
1,758.00
-2.87%
5,200
1.91
Jan 29, 2026
1,834.00
1,834.00
1,810.00
1,810.00
1,810.00
-1.04%
1,700
0.62
Rows:
50