CNS Co.,Ltd. 4076
TSE · Japan · Technology Services
¥2,005.00+1.00 (+0.05%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,005.00 | +0.05% | ¥2,005.00 | ¥2,019.00 | ¥2,004.00 | 1.00K |
| 2026-10-01 | ¥2,004.00 | -0.69% | ¥2,018.00 | ¥2,019.00 | ¥2,004.00 | 1.40K |
| 2026-09-30 | ¥2,018.00 | -0.05% | ¥2,026.00 | ¥2,026.00 | ¥2,006.00 | 5.70K |
| 2026-09-29 | ¥2,019.00 | +0.25% | ¥2,022.00 | ¥2,022.00 | ¥2,002.00 | 2.90K |
| 2026-09-28 | ¥2,014.00 | -0.30% | ¥2,010.00 | ¥2,019.00 | ¥2,001.00 | 2.40K |
| 2026-09-25 | ¥2,020.00 | +0.95% | ¥2,014.00 | ¥2,023.00 | ¥2,006.00 | 3.70K |
| 2026-09-24 | ¥2,001.00 | +0.81% | ¥2,011.00 | ¥2,015.00 | ¥1,997.00 | 45.20K |
| 2026-09-18 | ¥1,985.00 | -0.10% | ¥2,004.00 | ¥2,004.00 | ¥1,985.00 | 700 |
| 2026-09-17 | ¥1,987.00 | +0.71% | ¥1,973.00 | ¥1,987.00 | ¥1,965.00 | 500 |
| 2026-09-16 | ¥1,973.00 | -0.05% | ¥1,956.00 | ¥1,973.00 | ¥1,956.00 | 2.20K |
| 2026-09-15 | ¥1,974.00 | +1.02% | ¥1,953.00 | ¥1,989.00 | ¥1,953.00 | 1.10K |
| 2026-09-14 | ¥1,954.00 | -0.36% | ¥1,951.00 | ¥1,954.00 | ¥1,951.00 | 300 |
| 2026-09-11 | ¥1,961.00 | -0.05% | ¥1,960.00 | ¥1,961.00 | ¥1,960.00 | 200 |
| 2026-09-10 | ¥1,962.00 | -1.11% | ¥1,984.00 | ¥1,990.00 | ¥1,962.00 | 700 |
| 2026-09-09 | ¥1,984.00 | -0.60% | ¥1,962.00 | ¥1,990.00 | ¥1,955.00 | 3.00K |
| 2026-09-08 | ¥1,996.00 | -0.65% | ¥2,015.00 | ¥2,015.00 | ¥1,996.00 | 1.00K |
| 2026-09-07 | ¥2,009.00 | +0.20% | ¥2,016.00 | ¥2,016.00 | ¥1,998.00 | 2.30K |
| 2026-09-04 | ¥2,005.00 | -0.50% | ¥2,018.00 | ¥2,018.00 | ¥2,005.00 | 300 |
| 2026-09-03 | ¥2,015.00 | +0.10% | ¥2,020.00 | ¥2,020.00 | ¥2,015.00 | 900 |
| 2026-09-02 | ¥2,013.00 | -0.54% | ¥2,017.00 | ¥2,017.00 | ¥2,002.00 | 1.80K |
| 2026-09-01 | ¥2,024.00 | +0.35% | ¥2,019.00 | ¥2,024.00 | ¥2,001.00 | 900 |
| 2026-08-31 | ¥2,017.00 | +0.25% | ¥2,019.00 | ¥2,019.00 | ¥1,992.00 | 2.90K |
| 2026-08-28 | ¥2,012.00 | +1.11% | ¥2,025.00 | ¥2,025.00 | ¥1,980.00 | 1.40K |
| 2026-08-27 | ¥1,990.00 | -1.39% | ¥2,025.00 | ¥2,025.00 | ¥1,984.00 | 2.60K |
| 2026-08-26 | ¥2,018.00 | +2.54% | ¥1,987.00 | ¥2,018.00 | ¥1,975.00 | 7.10K |
| 2026-08-25 | ¥1,968.00 | -0.61% | ¥1,980.00 | ¥1,980.00 | ¥1,965.00 | 2.10K |
| 2026-08-24 | ¥1,980.00 | 0.00% | ¥1,980.00 | ¥1,980.00 | ¥1,970.00 | 1.80K |
| 2026-08-21 | ¥1,980.00 | -0.40% | ¥1,973.00 | ¥1,980.00 | ¥1,963.00 | 800 |
| 2026-08-20 | ¥1,988.00 | +1.90% | ¥1,987.00 | ¥1,988.00 | ¥1,963.00 | 500 |
| 2026-08-19 | ¥1,951.00 | -0.96% | ¥1,970.00 | ¥1,970.00 | ¥1,951.00 | 700 |
| 2026-08-18 | ¥1,970.00 | -0.86% | ¥1,993.00 | ¥1,993.00 | ¥1,970.00 | 1.80K |
| 2026-08-17 | ¥1,987.00 | +1.85% | ¥1,956.00 | ¥1,990.00 | ¥1,956.00 | 2.40K |
| 2026-08-14 | ¥1,951.00 | +0.52% | ¥1,942.00 | ¥1,986.00 | ¥1,942.00 | 2.40K |
| 2026-08-13 | ¥1,941.00 | +2.43% | ¥1,910.00 | ¥1,945.00 | ¥1,910.00 | 3.70K |
| 2026-08-12 | ¥1,895.00 | +1.88% | ¥1,879.00 | ¥1,900.00 | ¥1,879.00 | 1.90K |
| 2026-08-10 | ¥1,860.00 | +0.76% | ¥1,850.00 | ¥1,860.00 | ¥1,850.00 | 700 |
| 2026-08-07 | ¥1,846.00 | +0.60% | ¥1,847.00 | ¥1,847.00 | ¥1,846.00 | 500 |
| 2026-08-06 | ¥1,835.00 | +0.44% | ¥1,819.00 | ¥1,835.00 | ¥1,819.00 | 600 |
| 2026-08-05 | ¥1,827.00 | +0.94% | ¥1,819.00 | ¥1,827.00 | ¥1,819.00 | 1.20K |
| 2026-08-04 | ¥1,810.00 | +0.56% | ¥1,810.00 | ¥1,810.00 | ¥1,793.00 | 700 |
| 2026-08-03 | ¥1,800.00 | -0.99% | ¥1,818.00 | ¥1,818.00 | ¥1,793.00 | 4.70K |
| 2026-07-31 | ¥1,818.00 | +0.17% | ¥1,817.00 | ¥1,818.00 | ¥1,800.00 | 1.70K |
| 2026-07-30 | ¥1,815.00 | +0.78% | ¥1,801.00 | ¥1,820.00 | ¥1,800.00 | 2.30K |
| 2026-07-29 | ¥1,801.00 | -0.28% | ¥1,800.00 | ¥1,830.00 | ¥1,786.00 | 1.50K |
| 2026-07-28 | ¥1,806.00 | -0.33% | ¥1,800.00 | ¥1,806.00 | ¥1,800.00 | 1.00K |
| 2026-07-27 | ¥1,812.00 | +0.50% | ¥1,820.00 | ¥1,848.00 | ¥1,812.00 | 1.10K |
| 2026-07-24 | ¥1,803.00 | -1.90% | ¥1,838.00 | ¥1,877.00 | ¥1,803.00 | 3.30K |
| 2026-07-23 | ¥1,838.00 | 0.00% | ¥1,840.00 | ¥1,844.00 | ¥1,838.00 | 1.60K |
| 2026-07-22 | ¥1,838.00 | -0.05% | ¥1,839.00 | ¥1,839.00 | ¥1,812.00 | 1.50K |
| 2026-07-21 | ¥1,839.00 | +0.82% | ¥1,830.00 | ¥1,840.00 | ¥1,816.00 | 1.10K |
| 2026-07-17 | ¥1,824.00 | -1.19% | ¥1,831.00 | ¥1,831.00 | ¥1,824.00 | 2.70K |
| 2026-07-16 | ¥1,846.00 | +0.11% | ¥1,864.00 | ¥1,864.00 | ¥1,846.00 | 2.00K |
| 2026-07-15 | ¥1,844.00 | -2.38% | ¥1,890.00 | ¥1,890.00 | ¥1,843.00 | 3.50K |
| 2026-07-14 | ¥1,889.00 | +4.48% | ¥1,848.00 | ¥1,894.00 | ¥1,846.00 | 17.80K |
| 2026-07-13 | ¥1,808.00 | +5.12% | ¥1,740.00 | ¥1,808.00 | ¥1,740.00 | 11.10K |
| 2026-07-10 | ¥1,720.00 | -2.49% | ¥1,764.00 | ¥1,767.00 | ¥1,720.00 | 2.90K |
| 2026-07-09 | ¥1,764.00 | +1.97% | ¥1,748.00 | ¥1,764.00 | ¥1,731.00 | 2.70K |
| 2026-07-08 | ¥1,730.00 | -0.63% | ¥1,735.00 | ¥1,735.00 | ¥1,729.00 | 1.30K |
| 2026-07-07 | ¥1,741.00 | +1.81% | ¥1,741.00 | ¥1,741.00 | ¥1,741.00 | 600 |
| 2026-07-06 | ¥1,710.00 | +1.00% | ¥1,688.00 | ¥1,710.00 | ¥1,688.00 | 700 |
| 2026-07-03 | ¥1,693.00 | -0.41% | ¥1,660.00 | ¥1,700.00 | ¥1,660.00 | 8.00K |
| 2026-07-02 | ¥1,700.00 | -1.68% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 600 |
| 2026-07-01 | ¥1,729.00 | 0.00% | ¥1,729.00 | ¥1,729.00 | ¥1,729.00 | 0 |
| 2026-06-30 | ¥1,729.00 | +2.55% | ¥1,747.00 | ¥1,747.00 | ¥1,700.00 | 3.00K |
| 2026-06-29 | ¥1,686.00 | +0.30% | ¥1,685.00 | ¥1,686.00 | ¥1,685.00 | 200 |
| 2026-06-26 | ¥1,681.00 | -1.18% | ¥1,694.00 | ¥1,694.00 | ¥1,662.00 | 1.40K |
| 2026-06-25 | ¥1,701.00 | +1.25% | ¥1,700.00 | ¥1,710.00 | ¥1,700.00 | 4.40K |
| 2026-06-24 | ¥1,680.00 | 0.00% | ¥1,680.00 | ¥1,680.00 | ¥1,680.00 | 300 |
| 2026-06-23 | ¥1,680.00 | 0.00% | ¥1,657.00 | ¥1,680.00 | ¥1,657.00 | 300 |
| 2026-06-22 | ¥1,680.00 | 0.00% | ¥1,699.00 | ¥1,699.00 | ¥1,680.00 | 900 |
| 2026-06-19 | ¥1,680.00 | 0.00% | ¥1,680.00 | ¥1,681.00 | ¥1,680.00 | 400 |
| 2026-06-18 | ¥1,680.00 | +0.24% | ¥1,680.00 | ¥1,680.00 | ¥1,680.00 | 100 |
| 2026-06-17 | ¥1,676.00 | +0.96% | ¥1,620.00 | ¥1,699.00 | ¥1,620.00 | 1.60K |
| 2026-06-16 | ¥1,660.00 | -0.90% | ¥1,660.00 | ¥1,660.00 | ¥1,660.00 | 400 |
| 2026-06-15 | ¥1,675.00 | +2.13% | ¥1,660.00 | ¥1,675.00 | ¥1,660.00 | 5.20K |
| 2026-06-12 | ¥1,640.00 | +0.86% | ¥1,593.00 | ¥1,640.00 | ¥1,593.00 | 600 |
| 2026-06-11 | ¥1,626.00 | -0.43% | ¥1,638.00 | ¥1,640.00 | ¥1,626.00 | 1.10K |
| 2026-06-10 | ¥1,633.00 | +0.12% | ¥1,631.00 | ¥1,642.00 | ¥1,605.00 | 2.30K |
| 2026-06-09 | ¥1,631.00 | +0.43% | ¥1,630.00 | ¥1,631.00 | ¥1,630.00 | 300 |
| 2026-06-08 | ¥1,624.00 | +0.06% | ¥1,603.00 | ¥1,659.00 | ¥1,603.00 | 1.90K |
| 2026-06-05 | ¥1,623.00 | -0.49% | ¥1,600.00 | ¥1,647.00 | ¥1,600.00 | 1.10K |
| 2026-06-04 | ¥1,631.00 | -0.06% | ¥1,605.00 | ¥1,640.00 | ¥1,602.00 | 1.80K |
| 2026-06-03 | ¥1,632.00 | -2.74% | ¥1,655.00 | ¥1,655.00 | ¥1,601.00 | 4.40K |
| 2026-06-02 | ¥1,678.00 | +1.64% | ¥1,691.00 | ¥1,691.00 | ¥1,650.00 | 900 |
| 2026-06-01 | ¥1,651.00 | +0.30% | ¥1,606.00 | ¥1,678.00 | ¥1,606.00 | 7.00K |
| 2026-05-29 | ¥1,646.00 | 0.00% | ¥1,645.00 | ¥1,650.00 | ¥1,605.00 | 1.50K |
| 2026-05-28 | ¥1,646.00 | -1.79% | ¥1,613.00 | ¥1,646.00 | ¥1,542.00 | 9.80K |
| 2026-05-27 | ¥1,676.00 | -3.34% | ¥1,748.00 | ¥1,748.00 | ¥1,657.00 | 5.10K |
| 2026-05-26 | ¥1,734.00 | +1.52% | ¥1,721.00 | ¥1,743.00 | ¥1,709.00 | 1.60K |
| 2026-05-25 | ¥1,708.00 | -0.64% | ¥1,719.00 | ¥1,723.00 | ¥1,681.00 | 1.80K |