CTS Co., Ltd. 4345
TSE · Japan · Finance
¥816.00-11.00 (-1.33%)
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 | ¥816.00 | -1.33% | ¥823.00 | ¥825.00 | ¥816.00 | 55.80K |
| 2026-10-01 | ¥827.00 | -0.36% | ¥826.00 | ¥831.00 | ¥821.00 | 62.10K |
| 2026-09-30 | ¥830.00 | 0.00% | ¥830.00 | ¥837.00 | ¥826.00 | 45.10K |
| 2026-09-29 | ¥830.00 | -2.70% | ¥840.00 | ¥840.00 | ¥829.00 | 73.50K |
| 2026-09-28 | ¥853.00 | -0.23% | ¥855.00 | ¥856.00 | ¥849.00 | 53.50K |
| 2026-09-25 | ¥855.00 | -0.23% | ¥854.00 | ¥855.00 | ¥848.00 | 70.00K |
| 2026-09-24 | ¥857.00 | +1.54% | ¥845.00 | ¥857.00 | ¥845.00 | 110.80K |
| 2026-09-18 | ¥844.00 | +0.36% | ¥837.00 | ¥844.00 | ¥836.00 | 51.00K |
| 2026-09-17 | ¥841.00 | 0.00% | ¥836.00 | ¥842.00 | ¥835.00 | 39.00K |
| 2026-09-16 | ¥841.00 | -0.36% | ¥836.00 | ¥844.00 | ¥836.00 | 34.80K |
| 2026-09-15 | ¥844.00 | +0.36% | ¥841.00 | ¥846.00 | ¥840.00 | 51.40K |
| 2026-09-14 | ¥841.00 | +1.33% | ¥830.00 | ¥842.00 | ¥830.00 | 45.00K |
| 2026-09-11 | ¥830.00 | +0.48% | ¥823.00 | ¥835.00 | ¥822.00 | 58.80K |
| 2026-09-10 | ¥826.00 | -0.36% | ¥829.00 | ¥829.00 | ¥822.00 | 51.90K |
| 2026-09-09 | ¥829.00 | -0.60% | ¥828.00 | ¥834.00 | ¥827.00 | 52.50K |
| 2026-09-08 | ¥834.00 | +0.24% | ¥831.00 | ¥838.00 | ¥828.00 | 61.10K |
| 2026-09-07 | ¥832.00 | -0.12% | ¥833.00 | ¥835.00 | ¥828.00 | 56.40K |
| 2026-09-04 | ¥833.00 | -0.24% | ¥832.00 | ¥835.00 | ¥828.00 | 40.00K |
| 2026-09-03 | ¥835.00 | +0.60% | ¥830.00 | ¥837.00 | ¥830.00 | 40.70K |
| 2026-09-02 | ¥830.00 | -1.07% | ¥831.00 | ¥835.00 | ¥826.00 | 82.80K |
| 2026-09-01 | ¥839.00 | +0.24% | ¥835.00 | ¥843.00 | ¥832.00 | 66.90K |
| 2026-08-31 | ¥837.00 | -1.18% | ¥844.00 | ¥844.00 | ¥831.00 | 57.40K |
| 2026-08-28 | ¥847.00 | +0.36% | ¥841.00 | ¥849.00 | ¥838.00 | 63.10K |
| 2026-08-27 | ¥844.00 | +0.60% | ¥840.00 | ¥848.00 | ¥837.00 | 79.60K |
| 2026-08-26 | ¥839.00 | 0.00% | ¥836.00 | ¥842.00 | ¥834.00 | 82.50K |
| 2026-08-25 | ¥839.00 | -1.29% | ¥850.00 | ¥850.00 | ¥836.00 | 90.80K |
| 2026-08-24 | ¥850.00 | +1.43% | ¥842.00 | ¥854.00 | ¥839.00 | 77.60K |
| 2026-08-21 | ¥838.00 | +0.84% | ¥828.00 | ¥839.00 | ¥826.00 | 70.30K |
| 2026-08-20 | ¥831.00 | 0.00% | ¥831.00 | ¥832.00 | ¥824.00 | 68.00K |
| 2026-08-19 | ¥831.00 | -1.54% | ¥838.00 | ¥838.00 | ¥825.00 | 77.90K |
| 2026-08-18 | ¥844.00 | +1.44% | ¥834.00 | ¥844.00 | ¥826.00 | 70.00K |
| 2026-08-17 | ¥832.00 | -1.65% | ¥849.00 | ¥850.00 | ¥832.00 | 109.60K |
| 2026-08-14 | ¥846.00 | +0.48% | ¥835.00 | ¥849.00 | ¥832.00 | 72.30K |
| 2026-08-13 | ¥842.00 | -0.59% | ¥841.00 | ¥845.00 | ¥830.00 | 80.60K |
| 2026-08-12 | ¥847.00 | +2.05% | ¥835.00 | ¥847.00 | ¥832.00 | 116.30K |
| 2026-08-10 | ¥830.00 | +1.10% | ¥822.00 | ¥833.00 | ¥819.00 | 132.90K |
| 2026-08-07 | ¥821.00 | +1.36% | ¥820.00 | ¥826.00 | ¥815.00 | 105.10K |
| 2026-08-06 | ¥810.00 | -0.25% | ¥805.00 | ¥817.00 | ¥800.00 | 122.40K |
| 2026-08-05 | ¥812.00 | -3.45% | ¥844.00 | ¥844.00 | ¥809.00 | 195.00K |
| 2026-08-04 | ¥841.00 | -0.36% | ¥836.00 | ¥846.00 | ¥831.00 | 126.10K |
| 2026-08-03 | ¥844.00 | -0.12% | ¥834.00 | ¥845.00 | ¥831.00 | 137.50K |
| 2026-07-31 | ¥845.00 | -0.35% | ¥841.00 | ¥850.00 | ¥826.00 | 184.70K |
| 2026-07-30 | ¥848.00 | -6.50% | ¥898.00 | ¥906.00 | ¥848.00 | 233.00K |
| 2026-07-29 | ¥907.00 | +1.45% | ¥897.00 | ¥907.00 | ¥892.00 | 143.20K |
| 2026-07-28 | ¥894.00 | +2.05% | ¥879.00 | ¥895.00 | ¥873.00 | 111.90K |
| 2026-07-27 | ¥876.00 | +1.15% | ¥868.00 | ¥881.00 | ¥866.00 | 142.00K |
| 2026-07-24 | ¥866.00 | +1.64% | ¥850.00 | ¥866.00 | ¥845.00 | 99.80K |
| 2026-07-23 | ¥852.00 | -0.35% | ¥855.00 | ¥857.00 | ¥846.00 | 71.20K |
| 2026-07-22 | ¥855.00 | 0.00% | ¥850.00 | ¥856.00 | ¥841.00 | 73.60K |
| 2026-07-21 | ¥855.00 | +0.12% | ¥861.00 | ¥872.00 | ¥853.00 | 77.00K |
| 2026-07-17 | ¥854.00 | -0.47% | ¥861.00 | ¥869.00 | ¥851.00 | 75.00K |
| 2026-07-16 | ¥858.00 | -0.69% | ¥870.00 | ¥870.00 | ¥858.00 | 47.30K |
| 2026-07-15 | ¥864.00 | -0.12% | ¥866.00 | ¥871.00 | ¥862.00 | 59.10K |
| 2026-07-14 | ¥865.00 | +1.05% | ¥863.00 | ¥875.00 | ¥863.00 | 41.40K |
| 2026-07-13 | ¥856.00 | -1.61% | ¥869.00 | ¥877.00 | ¥855.00 | 65.50K |
| 2026-07-10 | ¥870.00 | +0.23% | ¥868.00 | ¥872.00 | ¥864.00 | 54.70K |
| 2026-07-09 | ¥868.00 | -1.59% | ¥882.00 | ¥885.00 | ¥862.00 | 66.40K |
| 2026-07-08 | ¥882.00 | +1.03% | ¥876.00 | ¥887.00 | ¥873.00 | 62.20K |
| 2026-07-07 | ¥873.00 | +1.99% | ¥856.00 | ¥875.00 | ¥853.00 | 86.00K |
| 2026-07-06 | ¥856.00 | +1.66% | ¥844.00 | ¥858.00 | ¥844.00 | 59.00K |
| 2026-07-03 | ¥842.00 | -0.12% | ¥848.00 | ¥856.00 | ¥840.00 | 95.60K |
| 2026-07-02 | ¥843.00 | +1.20% | ¥840.00 | ¥848.00 | ¥837.00 | 70.20K |
| 2026-07-01 | ¥833.00 | 0.00% | ¥833.00 | ¥838.00 | ¥832.00 | 68.90K |
| 2026-06-30 | ¥833.00 | -0.12% | ¥836.00 | ¥840.00 | ¥831.00 | 47.70K |
| 2026-06-29 | ¥834.00 | +0.97% | ¥834.00 | ¥844.00 | ¥827.00 | 68.40K |
| 2026-06-26 | ¥826.00 | +0.61% | ¥821.00 | ¥834.00 | ¥817.00 | 53.00K |
| 2026-06-25 | ¥821.00 | +0.49% | ¥826.00 | ¥827.00 | ¥819.00 | 40.90K |
| 2026-06-24 | ¥817.00 | -1.09% | ¥828.00 | ¥828.00 | ¥816.00 | 54.00K |
| 2026-06-23 | ¥826.00 | +0.98% | ¥818.00 | ¥830.00 | ¥814.00 | 79.80K |
| 2026-06-22 | ¥818.00 | -0.97% | ¥830.00 | ¥832.00 | ¥818.00 | 68.20K |
| 2026-06-19 | ¥826.00 | +1.47% | ¥811.00 | ¥826.00 | ¥807.00 | 70.40K |
| 2026-06-18 | ¥814.00 | -0.49% | ¥818.00 | ¥827.00 | ¥812.00 | 46.20K |
| 2026-06-17 | ¥818.00 | -0.61% | ¥824.00 | ¥830.00 | ¥818.00 | 56.50K |
| 2026-06-16 | ¥823.00 | -0.48% | ¥827.00 | ¥832.00 | ¥821.00 | 46.30K |
| 2026-06-15 | ¥827.00 | 0.00% | ¥836.00 | ¥836.00 | ¥825.00 | 41.00K |
| 2026-06-12 | ¥827.00 | +0.24% | ¥825.00 | ¥828.00 | ¥819.00 | 52.90K |
| 2026-06-11 | ¥825.00 | -0.48% | ¥837.00 | ¥837.00 | ¥816.00 | 46.60K |
| 2026-06-10 | ¥829.00 | +0.24% | ¥827.00 | ¥838.00 | ¥826.00 | 50.90K |
| 2026-06-09 | ¥827.00 | +0.73% | ¥827.00 | ¥832.00 | ¥820.00 | 63.20K |
| 2026-06-08 | ¥821.00 | +0.86% | ¥810.00 | ¥826.00 | ¥808.00 | 72.80K |
| 2026-06-05 | ¥814.00 | +0.74% | ¥808.00 | ¥824.00 | ¥808.00 | 69.40K |
| 2026-06-04 | ¥808.00 | -1.34% | ¥808.00 | ¥812.00 | ¥799.00 | 45.00K |
| 2026-06-03 | ¥819.00 | +0.74% | ¥811.00 | ¥819.00 | ¥798.00 | 74.10K |
| 2026-06-02 | ¥813.00 | -0.25% | ¥815.00 | ¥819.00 | ¥801.00 | 82.00K |
| 2026-06-01 | ¥815.00 | -1.33% | ¥826.00 | ¥826.00 | ¥815.00 | 93.10K |
| 2026-05-29 | ¥826.00 | -0.72% | ¥835.00 | ¥842.00 | ¥826.00 | 56.20K |
| 2026-05-28 | ¥832.00 | -0.60% | ¥837.00 | ¥838.00 | ¥828.00 | 45.20K |
| 2026-05-27 | ¥837.00 | +0.72% | ¥834.00 | ¥838.00 | ¥827.00 | 42.40K |
| 2026-05-26 | ¥831.00 | +0.48% | ¥823.00 | ¥834.00 | ¥820.00 | 41.70K |
| 2026-05-25 | ¥827.00 | -0.24% | ¥834.00 | ¥834.00 | ¥817.00 | 59.80K |