Cluster Technology Co., Ltd. 4240
TSE · Japan · Producer Manufacturing
¥304.00-2.00 (-0.65%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥304.00 | -0.65% | ¥303.00 | ¥304.00 | ¥303.00 | 400 |
| 2026-10-05 | ¥306.00 | 0.00% | ¥308.00 | ¥308.00 | ¥302.00 | 3.20K |
| 2026-10-02 | ¥306.00 | +0.33% | ¥303.00 | ¥306.00 | ¥303.00 | 3.50K |
| 2026-10-01 | ¥305.00 | +0.99% | ¥302.00 | ¥305.00 | ¥302.00 | 2.20K |
| 2026-09-30 | ¥302.00 | +0.33% | ¥301.00 | ¥305.00 | ¥301.00 | 2.00K |
| 2026-09-29 | ¥301.00 | 0.00% | ¥302.00 | ¥304.00 | ¥298.00 | 5.70K |
| 2026-09-28 | ¥301.00 | -1.31% | ¥305.00 | ¥309.00 | ¥300.00 | 14.90K |
| 2026-09-25 | ¥305.00 | -0.97% | ¥309.00 | ¥316.00 | ¥304.00 | 5.80K |
| 2026-09-24 | ¥308.00 | -0.65% | ¥308.00 | ¥311.00 | ¥308.00 | 7.00K |
| 2026-09-18 | ¥310.00 | 0.00% | ¥312.00 | ¥315.00 | ¥310.00 | 1.60K |
| 2026-09-17 | ¥310.00 | +0.32% | ¥309.00 | ¥313.00 | ¥309.00 | 3.30K |
| 2026-09-16 | ¥309.00 | -2.22% | ¥318.00 | ¥318.00 | ¥308.00 | 12.80K |
| 2026-09-15 | ¥316.00 | +0.96% | ¥312.00 | ¥317.00 | ¥311.00 | 5.80K |
| 2026-09-14 | ¥313.00 | +1.29% | ¥308.00 | ¥314.00 | ¥308.00 | 1.60K |
| 2026-09-11 | ¥309.00 | -1.90% | ¥315.00 | ¥316.00 | ¥307.00 | 8.00K |
| 2026-09-10 | ¥315.00 | 0.00% | ¥315.00 | ¥315.00 | ¥315.00 | 600 |
| 2026-09-09 | ¥315.00 | 0.00% | ¥315.00 | ¥317.00 | ¥315.00 | 1.40K |
| 2026-09-08 | ¥315.00 | -0.63% | ¥317.00 | ¥317.00 | ¥315.00 | 2.30K |
| 2026-09-07 | ¥317.00 | 0.00% | ¥318.00 | ¥318.00 | ¥313.00 | 7.90K |
| 2026-09-04 | ¥317.00 | +0.96% | ¥314.00 | ¥317.00 | ¥314.00 | 1.60K |
| 2026-09-03 | ¥314.00 | 0.00% | ¥312.00 | ¥317.00 | ¥312.00 | 3.70K |
| 2026-09-02 | ¥314.00 | -1.88% | ¥312.00 | ¥315.00 | ¥308.00 | 30.00K |
| 2026-09-01 | ¥320.00 | -0.93% | ¥323.00 | ¥323.00 | ¥319.00 | 4.40K |
| 2026-08-31 | ¥323.00 | +0.62% | ¥328.00 | ¥328.00 | ¥319.00 | 6.20K |
| 2026-08-28 | ¥321.00 | -1.23% | ¥325.00 | ¥326.00 | ¥319.00 | 2.10K |
| 2026-08-27 | ¥325.00 | +1.56% | ¥320.00 | ¥325.00 | ¥317.00 | 2.30K |
| 2026-08-26 | ¥320.00 | -1.23% | ¥321.00 | ¥321.00 | ¥315.00 | 9.40K |
| 2026-08-25 | ¥324.00 | -2.70% | ¥333.00 | ¥333.00 | ¥323.00 | 5.40K |
| 2026-08-24 | ¥333.00 | +0.60% | ¥333.00 | ¥335.00 | ¥329.00 | 5.50K |
| 2026-08-21 | ¥331.00 | -1.49% | ¥328.00 | ¥336.00 | ¥328.00 | 7.70K |
| 2026-08-20 | ¥336.00 | +4.02% | ¥324.00 | ¥336.00 | ¥324.00 | 8.50K |
| 2026-08-19 | ¥323.00 | -0.31% | ¥321.00 | ¥325.00 | ¥317.00 | 6.20K |
| 2026-08-18 | ¥324.00 | +2.21% | ¥314.00 | ¥334.00 | ¥313.00 | 33.50K |
| 2026-08-17 | ¥317.00 | +0.32% | ¥320.00 | ¥323.00 | ¥317.00 | 12.50K |
| 2026-08-14 | ¥316.00 | +0.96% | ¥317.00 | ¥323.00 | ¥314.00 | 19.30K |
| 2026-08-13 | ¥313.00 | -10.57% | ¥307.00 | ¥318.00 | ¥307.00 | 50.40K |
| 2026-08-12 | ¥350.00 | +9.38% | ¥315.00 | ¥352.00 | ¥315.00 | 41.20K |
| 2026-08-10 | ¥320.00 | +2.56% | ¥308.00 | ¥320.00 | ¥308.00 | 14.80K |
| 2026-08-07 | ¥312.00 | 0.00% | ¥310.00 | ¥312.00 | ¥304.00 | 5.70K |
| 2026-08-06 | ¥312.00 | +1.63% | ¥307.00 | ¥312.00 | ¥304.00 | 5.60K |
| 2026-08-05 | ¥307.00 | -0.32% | ¥309.00 | ¥309.00 | ¥306.00 | 1.80K |
| 2026-08-04 | ¥308.00 | +2.33% | ¥302.00 | ¥308.00 | ¥302.00 | 9.50K |
| 2026-08-03 | ¥301.00 | -1.63% | ¥308.00 | ¥308.00 | ¥301.00 | 5.90K |
| 2026-07-31 | ¥306.00 | +0.66% | ¥307.00 | ¥308.00 | ¥301.00 | 4.50K |
| 2026-07-30 | ¥304.00 | +0.66% | ¥302.00 | ¥310.00 | ¥302.00 | 5.40K |
| 2026-07-29 | ¥302.00 | -1.95% | ¥310.00 | ¥313.00 | ¥300.00 | 12.70K |
| 2026-07-28 | ¥308.00 | -2.22% | ¥311.00 | ¥316.00 | ¥308.00 | 7.70K |
| 2026-07-27 | ¥315.00 | +0.32% | ¥315.00 | ¥316.00 | ¥315.00 | 2.70K |
| 2026-07-24 | ¥314.00 | 0.00% | ¥313.00 | ¥317.00 | ¥312.00 | 8.10K |
| 2026-07-23 | ¥314.00 | -0.63% | ¥316.00 | ¥316.00 | ¥313.00 | 3.00K |
| 2026-07-22 | ¥316.00 | +1.61% | ¥311.00 | ¥317.00 | ¥310.00 | 5.60K |
| 2026-07-21 | ¥311.00 | -2.51% | ¥315.00 | ¥315.00 | ¥311.00 | 4.60K |
| 2026-07-17 | ¥319.00 | +0.95% | ¥315.00 | ¥319.00 | ¥310.00 | 12.20K |
| 2026-07-16 | ¥316.00 | -0.32% | ¥317.00 | ¥325.00 | ¥315.00 | 4.70K |
| 2026-07-15 | ¥317.00 | -1.55% | ¥326.00 | ¥326.00 | ¥317.00 | 5.30K |
| 2026-07-14 | ¥322.00 | -0.92% | ¥322.00 | ¥325.00 | ¥322.00 | 4.30K |
| 2026-07-13 | ¥325.00 | +1.88% | ¥323.00 | ¥325.00 | ¥320.00 | 9.80K |
| 2026-07-10 | ¥319.00 | +1.59% | ¥318.00 | ¥319.00 | ¥314.00 | 1.70K |
| 2026-07-09 | ¥314.00 | -0.32% | ¥316.00 | ¥316.00 | ¥312.00 | 5.50K |
| 2026-07-08 | ¥315.00 | -1.56% | ¥321.00 | ¥321.00 | ¥312.00 | 22.40K |
| 2026-07-07 | ¥320.00 | +0.95% | ¥320.00 | ¥328.00 | ¥319.00 | 8.00K |
| 2026-07-06 | ¥317.00 | +0.32% | ¥317.00 | ¥323.00 | ¥315.00 | 10.70K |
| 2026-07-03 | ¥316.00 | -0.63% | ¥318.00 | ¥318.00 | ¥315.00 | 600 |
| 2026-07-02 | ¥318.00 | +0.32% | ¥316.00 | ¥318.00 | ¥315.00 | 3.80K |
| 2026-07-01 | ¥317.00 | +0.96% | ¥315.00 | ¥320.00 | ¥315.00 | 9.00K |
| 2026-06-30 | ¥314.00 | +0.32% | ¥315.00 | ¥316.00 | ¥310.00 | 9.70K |
| 2026-06-29 | ¥313.00 | -0.63% | ¥310.00 | ¥314.00 | ¥310.00 | 4.70K |
| 2026-06-26 | ¥315.00 | -1.56% | ¥320.00 | ¥320.00 | ¥311.00 | 5.60K |
| 2026-06-25 | ¥320.00 | +2.24% | ¥313.00 | ¥321.00 | ¥313.00 | 8.20K |
| 2026-06-24 | ¥313.00 | -1.26% | ¥314.00 | ¥319.00 | ¥312.00 | 2.70K |
| 2026-06-23 | ¥317.00 | -0.31% | ¥316.00 | ¥317.00 | ¥312.00 | 6.30K |
| 2026-06-22 | ¥318.00 | 0.00% | ¥316.00 | ¥324.00 | ¥314.00 | 28.50K |
| 2026-06-19 | ¥318.00 | -0.31% | ¥320.00 | ¥325.00 | ¥317.00 | 14.50K |
| 2026-06-18 | ¥319.00 | +0.63% | ¥315.00 | ¥323.00 | ¥315.00 | 12.60K |
| 2026-06-17 | ¥317.00 | +1.60% | ¥314.00 | ¥324.00 | ¥304.00 | 34.30K |
| 2026-06-16 | ¥312.00 | -1.27% | ¥323.00 | ¥323.00 | ¥311.00 | 9.60K |
| 2026-06-15 | ¥316.00 | -1.86% | ¥323.00 | ¥323.00 | ¥316.00 | 6.80K |
| 2026-06-12 | ¥322.00 | +1.58% | ¥325.00 | ¥325.00 | ¥318.00 | 24.30K |
| 2026-06-11 | ¥317.00 | +6.38% | ¥303.00 | ¥324.00 | ¥303.00 | 58.60K |
| 2026-06-10 | ¥298.00 | -2.93% | ¥307.00 | ¥312.00 | ¥296.00 | 29.80K |
| 2026-06-09 | ¥307.00 | -0.97% | ¥314.00 | ¥315.00 | ¥307.00 | 12.00K |
| 2026-06-08 | ¥310.00 | -3.73% | ¥320.00 | ¥320.00 | ¥305.00 | 28.40K |
| 2026-06-05 | ¥322.00 | -1.23% | ¥326.00 | ¥331.00 | ¥321.00 | 18.30K |
| 2026-06-04 | ¥326.00 | -0.61% | ¥324.00 | ¥332.00 | ¥321.00 | 20.80K |
| 2026-06-03 | ¥328.00 | -0.91% | ¥328.00 | ¥330.00 | ¥320.00 | 18.20K |
| 2026-06-02 | ¥331.00 | -0.60% | ¥325.00 | ¥331.00 | ¥315.00 | 32.40K |
| 2026-06-01 | ¥333.00 | -3.48% | ¥353.00 | ¥353.00 | ¥327.00 | 24.20K |
| 2026-05-29 | ¥345.00 | +2.99% | ¥333.00 | ¥353.00 | ¥333.00 | 40.70K |
| 2026-05-28 | ¥335.00 | -2.33% | ¥341.00 | ¥350.00 | ¥333.00 | 24.90K |
| 2026-05-27 | ¥343.00 | -1.15% | ¥354.00 | ¥358.00 | ¥337.00 | 50.60K |