C.S. LUMBER CO.,INC 7808
TSE · Japan · Non-Energy Minerals
¥2,601.00+1.00 (+0.04%)
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 | ¥2,601.00 | +0.04% | ¥2,601.00 | ¥2,601.00 | ¥2,601.00 | 100 |
| 2026-10-01 | ¥2,600.00 | -0.23% | ¥2,611.00 | ¥2,661.00 | ¥2,600.00 | 13.40K |
| 2026-09-30 | ¥2,606.00 | -0.69% | ¥2,610.00 | ¥2,610.00 | ¥2,600.00 | 5.60K |
| 2026-09-29 | ¥2,624.00 | -1.72% | ¥2,640.00 | ¥2,640.00 | ¥2,624.00 | 700 |
| 2026-09-28 | ¥2,670.00 | +0.15% | ¥2,670.00 | ¥2,670.00 | ¥2,670.00 | 100 |
| 2026-09-25 | ¥2,666.00 | +0.60% | ¥2,657.00 | ¥2,666.00 | ¥2,657.00 | 2.20K |
| 2026-09-24 | ¥2,650.00 | -1.78% | ¥2,648.00 | ¥2,667.00 | ¥2,648.00 | 1.20K |
| 2026-09-18 | ¥2,698.00 | 0.00% | ¥2,698.00 | ¥2,698.00 | ¥2,698.00 | 0 |
| 2026-09-17 | ¥2,698.00 | 0.00% | ¥2,698.00 | ¥2,698.00 | ¥2,698.00 | 0 |
| 2026-09-16 | ¥2,698.00 | -1.17% | ¥2,730.00 | ¥2,730.00 | ¥2,698.00 | 8.50K |
| 2026-09-15 | ¥2,730.00 | -0.36% | ¥2,740.00 | ¥2,740.00 | ¥2,730.00 | 400 |
| 2026-09-14 | ¥2,740.00 | -0.54% | ¥2,740.00 | ¥2,747.00 | ¥2,740.00 | 5.20K |
| 2026-09-11 | ¥2,755.00 | -0.54% | ¥2,770.00 | ¥2,785.00 | ¥2,755.00 | 2.60K |
| 2026-09-10 | ¥2,770.00 | -0.04% | ¥2,770.00 | ¥2,770.00 | ¥2,770.00 | 100 |
| 2026-09-09 | ¥2,771.00 | -0.18% | ¥2,786.00 | ¥2,786.00 | ¥2,771.00 | 1.50K |
| 2026-09-08 | ¥2,776.00 | 0.00% | ¥2,776.00 | ¥2,776.00 | ¥2,776.00 | 0 |
| 2026-09-07 | ¥2,776.00 | -0.14% | ¥2,776.00 | ¥2,798.00 | ¥2,776.00 | 1.10K |
| 2026-09-04 | ¥2,780.00 | +1.13% | ¥2,780.00 | ¥2,780.00 | ¥2,780.00 | 500 |
| 2026-09-03 | ¥2,749.00 | +0.99% | ¥2,740.00 | ¥2,749.00 | ¥2,740.00 | 200 |
| 2026-09-02 | ¥2,722.00 | -0.11% | ¥2,731.00 | ¥2,731.00 | ¥2,722.00 | 400 |
| 2026-09-01 | ¥2,725.00 | +0.18% | ¥2,725.00 | ¥2,725.00 | ¥2,725.00 | 100 |
| 2026-08-31 | ¥2,720.00 | +0.22% | ¥2,720.00 | ¥2,720.00 | ¥2,720.00 | 100 |
| 2026-08-28 | ¥2,714.00 | +0.11% | ¥2,714.00 | ¥2,714.00 | ¥2,714.00 | 200 |
| 2026-08-27 | ¥2,711.00 | -0.40% | ¥2,720.00 | ¥2,720.00 | ¥2,711.00 | 500 |
| 2026-08-26 | ¥2,722.00 | +1.87% | ¥2,720.00 | ¥2,750.00 | ¥2,720.00 | 900 |
| 2026-08-25 | ¥2,672.00 | -2.27% | ¥2,684.00 | ¥2,684.00 | ¥2,672.00 | 200 |
| 2026-08-24 | ¥2,734.00 | -0.58% | ¥2,750.00 | ¥2,750.00 | ¥2,734.00 | 10.30K |
| 2026-08-21 | ¥2,750.00 | +0.66% | ¥2,734.00 | ¥2,750.00 | ¥2,734.00 | 500 |
| 2026-08-20 | ¥2,732.00 | +1.19% | ¥2,732.00 | ¥2,732.00 | ¥2,732.00 | 100 |
| 2026-08-19 | ¥2,700.00 | 0.00% | ¥2,700.00 | ¥2,700.00 | ¥2,700.00 | 0 |
| 2026-08-18 | ¥2,700.00 | +0.63% | ¥2,683.00 | ¥2,700.00 | ¥2,683.00 | 300 |
| 2026-08-17 | ¥2,683.00 | -0.26% | ¥2,680.00 | ¥2,699.00 | ¥2,680.00 | 1.00K |
| 2026-08-14 | ¥2,690.00 | -0.19% | ¥2,690.00 | ¥2,690.00 | ¥2,681.00 | 300 |
| 2026-08-13 | ¥2,695.00 | 0.00% | ¥2,695.00 | ¥2,701.00 | ¥2,695.00 | 500 |
| 2026-08-12 | ¥2,695.00 | 0.00% | ¥2,695.00 | ¥2,695.00 | ¥2,695.00 | 0 |
| 2026-08-10 | ¥2,695.00 | -1.35% | ¥2,691.00 | ¥2,695.00 | ¥2,691.00 | 200 |
| 2026-08-07 | ¥2,732.00 | 0.00% | ¥2,732.00 | ¥2,732.00 | ¥2,732.00 | 0 |
| 2026-08-06 | ¥2,732.00 | +1.75% | ¥2,732.00 | ¥2,732.00 | ¥2,732.00 | 100 |
| 2026-08-05 | ¥2,685.00 | -0.19% | ¥2,690.00 | ¥2,690.00 | ¥2,685.00 | 300 |
| 2026-08-04 | ¥2,690.00 | +0.37% | ¥2,690.00 | ¥2,690.00 | ¥2,690.00 | 100 |
| 2026-08-03 | ¥2,680.00 | +0.26% | ¥2,664.00 | ¥2,712.00 | ¥2,664.00 | 800 |
| 2026-07-31 | ¥2,673.00 | -0.34% | ¥2,673.00 | ¥2,673.00 | ¥2,673.00 | 500 |
| 2026-07-30 | ¥2,682.00 | +0.37% | ¥2,672.00 | ¥2,721.00 | ¥2,672.00 | 1.10K |
| 2026-07-29 | ¥2,672.00 | +0.07% | ¥2,672.00 | ¥2,698.00 | ¥2,672.00 | 300 |
| 2026-07-28 | ¥2,670.00 | +0.38% | ¥2,663.00 | ¥2,713.00 | ¥2,663.00 | 300 |
| 2026-07-27 | ¥2,660.00 | -0.64% | ¥2,725.00 | ¥2,725.00 | ¥2,660.00 | 700 |
| 2026-07-24 | ¥2,677.00 | -2.12% | ¥2,685.00 | ¥2,685.00 | ¥2,677.00 | 300 |
| 2026-07-23 | ¥2,735.00 | -0.36% | ¥2,735.00 | ¥2,735.00 | ¥2,735.00 | 100 |
| 2026-07-22 | ¥2,745.00 | -1.82% | ¥2,795.00 | ¥2,795.00 | ¥2,745.00 | 500 |
| 2026-07-21 | ¥2,796.00 | +1.41% | ¥2,774.00 | ¥2,796.00 | ¥2,635.00 | 3.40K |
| 2026-07-17 | ¥2,757.00 | +6.04% | ¥2,748.00 | ¥3,000.00 | ¥2,748.00 | 24.20K |
| 2026-07-16 | ¥2,600.00 | 0.00% | ¥2,600.00 | ¥2,600.00 | ¥2,600.00 | 300 |
| 2026-07-15 | ¥2,600.00 | +0.39% | ¥2,590.00 | ¥2,600.00 | ¥2,556.00 | 400 |
| 2026-07-14 | ¥2,590.00 | 0.00% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 2.20K |
| 2026-07-13 | ¥2,590.00 | 0.00% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 0 |
| 2026-07-10 | ¥2,590.00 | +0.39% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 100 |
| 2026-07-09 | ¥2,580.00 | 0.00% | ¥2,580.00 | ¥2,580.00 | ¥2,580.00 | 0 |
| 2026-07-08 | ¥2,580.00 | +0.78% | ¥2,580.00 | ¥2,580.00 | ¥2,580.00 | 200 |
| 2026-07-07 | ¥2,560.00 | +0.20% | ¥2,560.00 | ¥2,560.00 | ¥2,530.00 | 600 |
| 2026-07-06 | ¥2,555.00 | -0.74% | ¥2,575.00 | ¥2,580.00 | ¥2,555.00 | 3.20K |
| 2026-07-03 | ¥2,574.00 | +0.90% | ¥2,551.00 | ¥2,574.00 | ¥2,551.00 | 1.60K |
| 2026-07-02 | ¥2,551.00 | +0.04% | ¥2,550.00 | ¥2,551.00 | ¥2,550.00 | 200 |
| 2026-07-01 | ¥2,550.00 | +1.19% | ¥2,511.00 | ¥2,550.00 | ¥2,511.00 | 1.20K |
| 2026-06-30 | ¥2,520.00 | 0.00% | ¥2,520.00 | ¥2,520.00 | ¥2,520.00 | 0 |
| 2026-06-29 | ¥2,520.00 | -0.79% | ¥2,511.00 | ¥2,520.00 | ¥2,511.00 | 500 |
| 2026-06-26 | ¥2,540.00 | +0.12% | ¥2,540.00 | ¥2,540.00 | ¥2,540.00 | 9.50K |
| 2026-06-25 | ¥2,537.00 | +0.87% | ¥2,536.00 | ¥2,537.00 | ¥2,536.00 | 800 |
| 2026-06-24 | ¥2,515.00 | +0.68% | ¥2,500.00 | ¥2,515.00 | ¥2,500.00 | 300 |
| 2026-06-23 | ¥2,498.00 | -0.08% | ¥2,500.00 | ¥2,500.00 | ¥2,498.00 | 600 |
| 2026-06-22 | ¥2,500.00 | 0.00% | ¥2,510.00 | ¥2,510.00 | ¥2,496.00 | 3.20K |
| 2026-06-19 | ¥2,500.00 | -0.48% | ¥2,490.00 | ¥2,500.00 | ¥2,490.00 | 200 |
| 2026-06-18 | ¥2,512.00 | -0.32% | ¥2,510.00 | ¥2,529.00 | ¥2,501.00 | 8.00K |
| 2026-06-17 | ¥2,520.00 | +0.40% | ¥2,501.00 | ¥2,520.00 | ¥2,500.00 | 2.10K |
| 2026-06-16 | ¥2,510.00 | +0.16% | ¥2,507.00 | ¥2,510.00 | ¥2,507.00 | 1.00K |
| 2026-06-15 | ¥2,506.00 | -1.69% | ¥2,560.00 | ¥2,560.00 | ¥2,506.00 | 2.20K |
| 2026-06-12 | ¥2,549.00 | +0.55% | ¥2,535.00 | ¥2,549.00 | ¥2,500.00 | 2.30K |
| 2026-06-11 | ¥2,535.00 | -0.86% | ¥2,607.00 | ¥2,607.00 | ¥2,535.00 | 57.80K |
| 2026-06-10 | ¥2,557.00 | -0.35% | ¥2,565.00 | ¥2,581.00 | ¥2,557.00 | 3.60K |
| 2026-06-09 | ¥2,566.00 | -1.31% | ¥2,601.00 | ¥2,620.00 | ¥2,566.00 | 3.30K |
| 2026-06-08 | ¥2,600.00 | -0.95% | ¥2,620.00 | ¥2,620.00 | ¥2,600.00 | 800 |
| 2026-06-05 | ¥2,625.00 | 0.00% | ¥2,625.00 | ¥2,656.00 | ¥2,600.00 | 9.70K |
| 2026-06-04 | ¥2,625.00 | +0.15% | ¥2,620.00 | ¥2,631.00 | ¥2,618.00 | 1.70K |
| 2026-06-03 | ¥2,621.00 | -0.23% | ¥2,627.00 | ¥2,635.00 | ¥2,621.00 | 1.20K |
| 2026-06-02 | ¥2,627.00 | -0.15% | ¥2,627.00 | ¥2,627.00 | ¥2,627.00 | 100 |
| 2026-06-01 | ¥2,631.00 | -1.76% | ¥2,651.00 | ¥2,651.00 | ¥2,631.00 | 1.90K |
| 2026-05-29 | ¥2,678.00 | +0.19% | ¥2,673.00 | ¥2,678.00 | ¥2,636.00 | 600 |
| 2026-05-28 | ¥2,673.00 | -3.26% | ¥2,583.00 | ¥2,700.00 | ¥2,583.00 | 3.20K |
| 2026-05-27 | ¥2,763.00 | -0.65% | ¥2,781.00 | ¥2,791.00 | ¥2,760.00 | 15.50K |
| 2026-05-26 | ¥2,781.00 | -0.61% | ¥2,800.00 | ¥2,801.00 | ¥2,781.00 | 700 |
| 2026-05-25 | ¥2,798.00 | +0.47% | ¥2,785.00 | ¥2,798.00 | ¥2,785.00 | 400 |