Central Automotive Products Ltd. 8117
TSE · Japan · Distribution Services
¥2,077.00-48.00 (-2.26%)
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 | ¥2,077.00 | -2.26% | ¥2,111.00 | ¥2,130.00 | ¥2,062.00 | 244.40K |
| 2026-10-01 | ¥2,125.00 | -0.84% | ¥2,131.00 | ¥2,136.00 | ¥2,115.00 | 166.00K |
| 2026-09-30 | ¥2,143.00 | +1.08% | ¥2,136.00 | ¥2,167.00 | ¥2,125.00 | 349.40K |
| 2026-09-29 | ¥2,120.00 | -1.17% | ¥2,135.00 | ¥2,142.00 | ¥2,091.00 | 288.70K |
| 2026-09-28 | ¥2,145.00 | -2.28% | ¥2,208.00 | ¥2,220.00 | ¥2,138.00 | 258.70K |
| 2026-09-25 | ¥2,195.00 | +0.78% | ¥2,196.00 | ¥2,198.00 | ¥2,157.00 | 314.50K |
| 2026-09-24 | ¥2,178.00 | -0.46% | ¥2,213.00 | ¥2,220.00 | ¥2,165.00 | 334.70K |
| 2026-09-18 | ¥2,188.00 | -0.09% | ¥2,200.00 | ¥2,206.00 | ¥2,160.00 | 405.50K |
| 2026-09-17 | ¥2,190.00 | +1.53% | ¥2,175.00 | ¥2,205.00 | ¥2,155.00 | 588.10K |
| 2026-09-16 | ¥2,157.00 | +0.94% | ¥2,137.00 | ¥2,187.00 | ¥2,133.00 | 1.27M |
| 2026-09-15 | ¥2,137.00 | +1.33% | ¥2,130.00 | ¥2,142.00 | ¥2,126.00 | 958.30K |
| 2026-09-14 | ¥2,109.00 | +0.91% | ¥2,048.00 | ¥2,121.00 | ¥2,047.00 | 1.29M |
| 2026-09-11 | ¥2,090.00 | -0.24% | ¥2,071.00 | ¥2,099.00 | ¥2,060.00 | 277.50K |
| 2026-09-10 | ¥2,095.00 | -1.83% | ¥2,128.00 | ¥2,134.00 | ¥2,081.00 | 364.40K |
| 2026-09-09 | ¥2,134.00 | -0.23% | ¥2,138.00 | ¥2,144.00 | ¥2,134.00 | 2.43M |
| 2026-09-08 | ¥2,139.00 | -2.77% | ¥2,192.00 | ¥2,198.00 | ¥2,139.00 | 875.80K |
| 2026-09-07 | ¥2,200.00 | +0.82% | ¥2,171.00 | ¥2,231.00 | ¥2,166.00 | 600.80K |
| 2026-09-04 | ¥2,182.00 | +0.79% | ¥2,161.00 | ¥2,198.00 | ¥2,155.00 | 202.20K |
| 2026-09-03 | ¥2,165.00 | -2.61% | ¥2,230.00 | ¥2,233.00 | ¥2,160.00 | 211.80K |
| 2026-09-02 | ¥2,223.00 | -0.98% | ¥2,210.00 | ¥2,248.00 | ¥2,196.00 | 260.40K |
| 2026-09-01 | ¥2,245.00 | +1.81% | ¥2,176.00 | ¥2,263.00 | ¥2,176.00 | 314.70K |
| 2026-08-31 | ¥2,205.00 | -3.54% | ¥2,211.00 | ¥2,248.00 | ¥2,192.00 | 570.30K |
| 2026-08-28 | ¥2,286.00 | +0.26% | ¥2,291.00 | ¥2,301.00 | ¥2,261.00 | 129.60K |
| 2026-08-27 | ¥2,280.00 | -1.51% | ¥2,310.00 | ¥2,329.00 | ¥2,266.00 | 135.80K |
| 2026-08-26 | ¥2,315.00 | +6.68% | ¥2,192.00 | ¥2,320.00 | ¥2,185.00 | 275.70K |
| 2026-08-25 | ¥2,170.00 | -0.37% | ¥2,178.00 | ¥2,199.00 | ¥2,166.00 | 72.60K |
| 2026-08-24 | ¥2,178.00 | +1.63% | ¥2,158.00 | ¥2,183.00 | ¥2,152.00 | 83.30K |
| 2026-08-21 | ¥2,143.00 | +1.13% | ¥2,118.00 | ¥2,146.00 | ¥2,108.00 | 82.20K |
| 2026-08-20 | ¥2,119.00 | -0.05% | ¥2,099.00 | ¥2,125.00 | ¥2,092.00 | 122.60K |
| 2026-08-19 | ¥2,120.00 | -1.07% | ¥2,130.00 | ¥2,153.00 | ¥2,105.00 | 100.80K |
| 2026-08-18 | ¥2,143.00 | -1.06% | ¥2,161.00 | ¥2,188.00 | ¥2,138.00 | 109.80K |
| 2026-08-17 | ¥2,166.00 | 0.00% | ¥2,165.00 | ¥2,175.00 | ¥2,152.00 | 111.70K |
| 2026-08-14 | ¥2,166.00 | -0.23% | ¥2,171.00 | ¥2,171.00 | ¥2,126.00 | 120.20K |
| 2026-08-13 | ¥2,171.00 | -0.96% | ¥2,192.00 | ¥2,203.00 | ¥2,157.00 | 160.90K |
| 2026-08-12 | ¥2,192.00 | -1.84% | ¥2,240.00 | ¥2,275.00 | ¥2,181.00 | 123.90K |
| 2026-08-10 | ¥2,233.00 | +2.24% | ¥2,211.00 | ¥2,275.00 | ¥2,200.00 | 192.30K |
| 2026-08-07 | ¥2,184.00 | -0.14% | ¥2,168.00 | ¥2,184.00 | ¥2,127.00 | 85.50K |
| 2026-08-06 | ¥2,187.00 | +2.01% | ¥2,194.00 | ¥2,210.00 | ¥2,125.00 | 177.60K |
| 2026-08-05 | ¥2,144.00 | +3.57% | ¥2,073.00 | ¥2,149.00 | ¥2,073.00 | 115.00K |
| 2026-08-04 | ¥2,070.00 | +0.39% | ¥2,062.00 | ¥2,079.00 | ¥2,036.00 | 98.60K |
| 2026-08-03 | ¥2,062.00 | +0.29% | ¥2,075.00 | ¥2,075.00 | ¥2,015.00 | 124.30K |
| 2026-07-31 | ¥2,056.00 | +0.98% | ¥2,047.00 | ¥2,096.00 | ¥2,019.00 | 95.20K |
| 2026-07-30 | ¥2,036.00 | +0.94% | ¥2,017.00 | ¥2,050.00 | ¥2,010.00 | 94.70K |
| 2026-07-29 | ¥2,017.00 | -2.94% | ¥2,125.00 | ¥2,125.00 | ¥2,012.00 | 171.90K |
| 2026-07-28 | ¥2,078.00 | -1.89% | ¥2,120.00 | ¥2,122.00 | ¥2,055.00 | 56.40K |
| 2026-07-27 | ¥2,118.00 | +1.34% | ¥2,115.00 | ¥2,119.00 | ¥2,084.00 | 65.20K |
| 2026-07-24 | ¥2,090.00 | +0.24% | ¥2,075.00 | ¥2,093.00 | ¥2,053.00 | 50.00K |
| 2026-07-23 | ¥2,085.00 | -1.04% | ¥2,086.00 | ¥2,117.00 | ¥2,079.00 | 49.20K |
| 2026-07-22 | ¥2,107.00 | -0.14% | ¥2,109.00 | ¥2,121.00 | ¥2,081.00 | 97.00K |
| 2026-07-21 | ¥2,110.00 | -0.33% | ¥2,071.00 | ¥2,131.00 | ¥2,070.00 | 99.50K |
| 2026-07-17 | ¥2,117.00 | -2.13% | ¥2,134.00 | ¥2,166.00 | ¥2,095.00 | 65.70K |
| 2026-07-16 | ¥2,163.00 | +0.51% | ¥2,110.00 | ¥2,193.00 | ¥2,110.00 | 53.70K |
| 2026-07-15 | ¥2,152.00 | +1.80% | ¥2,120.00 | ¥2,158.00 | ¥2,104.00 | 48.50K |
| 2026-07-14 | ¥2,114.00 | -0.14% | ¥2,117.00 | ¥2,124.00 | ¥2,095.00 | 33.00K |
| 2026-07-13 | ¥2,117.00 | +0.09% | ¥2,130.00 | ¥2,142.00 | ¥2,111.00 | 43.60K |
| 2026-07-10 | ¥2,115.00 | -1.58% | ¥2,150.00 | ¥2,168.00 | ¥2,113.00 | 60.80K |
| 2026-07-09 | ¥2,149.00 | +0.61% | ¥2,136.00 | ¥2,165.00 | ¥2,121.00 | 68.00K |
| 2026-07-08 | ¥2,136.00 | -0.37% | ¥2,148.00 | ¥2,174.00 | ¥2,129.00 | 98.20K |
| 2026-07-07 | ¥2,144.00 | +1.90% | ¥2,128.00 | ¥2,148.00 | ¥2,106.00 | 104.00K |
| 2026-07-06 | ¥2,104.00 | +1.84% | ¥2,083.00 | ¥2,118.00 | ¥2,058.00 | 79.50K |
| 2026-07-03 | ¥2,066.00 | +1.62% | ¥2,036.00 | ¥2,091.00 | ¥2,036.00 | 113.40K |
| 2026-07-02 | ¥2,033.00 | +0.15% | ¥2,030.00 | ¥2,075.00 | ¥2,023.00 | 80.80K |
| 2026-07-01 | ¥2,030.00 | +0.45% | ¥2,020.00 | ¥2,034.00 | ¥2,012.00 | 59.70K |
| 2026-06-30 | ¥2,021.00 | -0.59% | ¥2,033.00 | ¥2,033.00 | ¥1,981.00 | 102.40K |
| 2026-06-29 | ¥2,033.00 | +1.50% | ¥2,016.00 | ¥2,043.00 | ¥2,010.00 | 51.40K |
| 2026-06-26 | ¥2,003.00 | +0.45% | ¥1,971.00 | ¥2,007.00 | ¥1,965.00 | 34.00K |
| 2026-06-25 | ¥1,994.00 | +1.63% | ¥1,991.00 | ¥1,999.00 | ¥1,977.00 | 70.40K |
| 2026-06-24 | ¥1,962.00 | -2.73% | ¥2,001.00 | ¥2,010.00 | ¥1,961.00 | 52.00K |
| 2026-06-23 | ¥2,017.00 | -0.15% | ¥2,020.00 | ¥2,040.00 | ¥2,014.00 | 47.70K |
| 2026-06-22 | ¥2,020.00 | -1.22% | ¥2,040.00 | ¥2,047.00 | ¥2,003.00 | 67.60K |
| 2026-06-19 | ¥2,045.00 | -0.82% | ¥2,051.00 | ¥2,068.00 | ¥2,038.00 | 50.10K |
| 2026-06-18 | ¥2,062.00 | -0.15% | ¥2,056.00 | ¥2,081.00 | ¥2,051.00 | 47.40K |
| 2026-06-17 | ¥2,065.00 | +0.10% | ¥2,063.00 | ¥2,078.00 | ¥2,051.00 | 53.60K |
| 2026-06-16 | ¥2,063.00 | +0.19% | ¥2,063.00 | ¥2,073.00 | ¥2,044.00 | 56.90K |
| 2026-06-15 | ¥2,059.00 | +1.43% | ¥2,046.00 | ¥2,066.00 | ¥2,031.00 | 54.40K |
| 2026-06-12 | ¥2,030.00 | +0.59% | ¥2,037.00 | ¥2,038.00 | ¥2,009.00 | 55.50K |
| 2026-06-11 | ¥2,018.00 | -0.69% | ¥2,016.00 | ¥2,023.00 | ¥1,984.00 | 107.00K |
| 2026-06-10 | ¥2,032.00 | +0.49% | ¥2,034.00 | ¥2,062.00 | ¥2,018.00 | 57.10K |
| 2026-06-09 | ¥2,022.00 | +0.85% | ¥2,027.00 | ¥2,045.00 | ¥2,021.00 | 63.70K |
| 2026-06-08 | ¥2,005.00 | -3.42% | ¥2,030.00 | ¥2,046.00 | ¥1,957.00 | 219.30K |
| 2026-06-05 | ¥2,076.00 | +0.97% | ¥2,048.00 | ¥2,086.00 | ¥2,019.00 | 134.10K |
| 2026-06-04 | ¥2,056.00 | +4.74% | ¥1,979.00 | ¥2,057.00 | ¥1,974.00 | 107.20K |
| 2026-06-03 | ¥1,963.00 | -1.60% | ¥2,012.00 | ¥2,038.00 | ¥1,963.00 | 90.80K |
| 2026-06-02 | ¥1,995.00 | +0.35% | ¥1,986.00 | ¥2,018.00 | ¥1,958.00 | 111.90K |
| 2026-06-01 | ¥1,988.00 | -4.97% | ¥2,097.00 | ¥2,097.00 | ¥1,962.00 | 277.70K |
| 2026-05-29 | ¥2,092.00 | +0.43% | ¥2,086.00 | ¥2,135.00 | ¥2,055.00 | 244.20K |
| 2026-05-28 | ¥2,083.00 | +2.16% | ¥2,089.00 | ¥2,114.00 | ¥2,042.00 | 178.80K |
| 2026-05-27 | ¥2,039.00 | +3.08% | ¥1,997.00 | ¥2,045.00 | ¥1,980.00 | 144.20K |
| 2026-05-26 | ¥1,978.00 | -0.15% | ¥1,977.00 | ¥1,988.00 | ¥1,958.00 | 80.50K |
| 2026-05-25 | ¥1,981.00 | +0.92% | ¥1,970.00 | ¥1,981.00 | ¥1,949.00 | 84.20K |