CS-C.Co.,Ltd. 9258
TSE · Japan · Technology Services
¥298.00-2.00 (-0.67%)
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 | ¥298.00 | -0.67% | ¥298.00 | ¥298.00 | ¥298.00 | 1.00K |
| 2026-10-01 | ¥300.00 | -0.33% | ¥300.00 | ¥300.00 | ¥294.00 | 2.00K |
| 2026-09-30 | ¥301.00 | +1.35% | ¥305.00 | ¥305.00 | ¥301.00 | 400 |
| 2026-09-29 | ¥297.00 | -0.67% | ¥307.00 | ¥313.00 | ¥294.00 | 10.60K |
| 2026-09-28 | ¥299.00 | -0.66% | ¥299.00 | ¥301.00 | ¥299.00 | 1.00K |
| 2026-09-25 | ¥301.00 | -0.33% | ¥299.00 | ¥306.00 | ¥299.00 | 1.40K |
| 2026-09-24 | ¥302.00 | +0.67% | ¥299.00 | ¥302.00 | ¥299.00 | 1.50K |
| 2026-09-18 | ¥300.00 | +3.81% | ¥287.00 | ¥300.00 | ¥287.00 | 2.00K |
| 2026-09-17 | ¥289.00 | -0.34% | ¥288.00 | ¥290.00 | ¥284.00 | 2.00K |
| 2026-09-16 | ¥290.00 | +0.69% | ¥285.00 | ¥290.00 | ¥285.00 | 2.50K |
| 2026-09-15 | ¥288.00 | -1.03% | ¥291.00 | ¥291.00 | ¥285.00 | 800 |
| 2026-09-14 | ¥291.00 | +0.34% | ¥291.00 | ¥291.00 | ¥291.00 | 100 |
| 2026-09-11 | ¥290.00 | -1.02% | ¥290.00 | ¥292.00 | ¥283.00 | 5.90K |
| 2026-09-10 | ¥293.00 | -4.87% | ¥305.00 | ¥305.00 | ¥292.00 | 5.20K |
| 2026-09-09 | ¥308.00 | 0.00% | ¥315.00 | ¥315.00 | ¥308.00 | 700 |
| 2026-09-08 | ¥308.00 | -0.96% | ¥307.00 | ¥308.00 | ¥307.00 | 200 |
| 2026-09-07 | ¥311.00 | +0.97% | ¥308.00 | ¥312.00 | ¥302.00 | 2.50K |
| 2026-09-04 | ¥308.00 | 0.00% | ¥308.00 | ¥308.00 | ¥308.00 | 0 |
| 2026-09-03 | ¥308.00 | -1.28% | ¥310.00 | ¥310.00 | ¥305.00 | 700 |
| 2026-09-02 | ¥312.00 | +0.97% | ¥311.00 | ¥312.00 | ¥311.00 | 48.30K |
| 2026-09-01 | ¥309.00 | 0.00% | ¥309.00 | ¥309.00 | ¥309.00 | 500 |
| 2026-08-31 | ¥309.00 | -0.32% | ¥310.00 | ¥310.00 | ¥308.00 | 300 |
| 2026-08-28 | ¥310.00 | -1.27% | ¥314.00 | ¥314.00 | ¥310.00 | 200 |
| 2026-08-27 | ¥314.00 | +2.61% | ¥313.00 | ¥314.00 | ¥306.00 | 2.80K |
| 2026-08-26 | ¥306.00 | +0.99% | ¥299.00 | ¥306.00 | ¥299.00 | 600 |
| 2026-08-25 | ¥303.00 | 0.00% | ¥302.00 | ¥303.00 | ¥302.00 | 3.00K |
| 2026-08-24 | ¥303.00 | +1.34% | ¥299.00 | ¥303.00 | ¥299.00 | 700 |
| 2026-08-21 | ¥299.00 | -1.97% | ¥303.00 | ¥303.00 | ¥299.00 | 400 |
| 2026-08-20 | ¥305.00 | +1.67% | ¥305.00 | ¥305.00 | ¥305.00 | 100 |
| 2026-08-19 | ¥300.00 | -0.66% | ¥309.00 | ¥309.00 | ¥300.00 | 1.50K |
| 2026-08-18 | ¥302.00 | -2.58% | ¥314.00 | ¥314.00 | ¥295.00 | 4.50K |
| 2026-08-17 | ¥310.00 | +0.32% | ¥309.00 | ¥311.00 | ¥301.00 | 1.10K |
| 2026-08-14 | ¥309.00 | +1.98% | ¥305.00 | ¥310.00 | ¥305.00 | 3.70K |
| 2026-08-13 | ¥303.00 | +4.84% | ¥288.00 | ¥303.00 | ¥288.00 | 3.40K |
| 2026-08-12 | ¥289.00 | +0.35% | ¥285.00 | ¥289.00 | ¥285.00 | 3.30K |
| 2026-08-10 | ¥288.00 | 0.00% | ¥294.00 | ¥305.00 | ¥288.00 | 18.40K |
| 2026-08-07 | ¥288.00 | -12.73% | ¥290.00 | ¥296.00 | ¥280.00 | 56.50K |
| 2026-08-06 | ¥330.00 | +4.76% | ¥316.00 | ¥330.00 | ¥316.00 | 700 |
| 2026-08-05 | ¥315.00 | -10.26% | ¥335.00 | ¥345.00 | ¥315.00 | 4.40K |
| 2026-08-04 | ¥351.00 | -2.23% | ¥359.00 | ¥359.00 | ¥350.00 | 1.20K |
| 2026-08-03 | ¥359.00 | +1.70% | ¥337.00 | ¥359.00 | ¥337.00 | 6.20K |
| 2026-07-31 | ¥353.00 | +9.97% | ¥330.00 | ¥353.00 | ¥330.00 | 6.50K |
| 2026-07-30 | ¥321.00 | -2.43% | ¥321.00 | ¥321.00 | ¥321.00 | 100 |
| 2026-07-29 | ¥329.00 | +1.54% | ¥316.00 | ¥329.00 | ¥316.00 | 500 |
| 2026-07-28 | ¥324.00 | +3.85% | ¥316.00 | ¥328.00 | ¥316.00 | 4.20K |
| 2026-07-27 | ¥312.00 | +6.48% | ¥292.00 | ¥312.00 | ¥290.00 | 1.10K |
| 2026-07-24 | ¥293.00 | -1.68% | ¥291.00 | ¥295.00 | ¥288.00 | 1.00K |
| 2026-07-23 | ¥298.00 | 0.00% | ¥298.00 | ¥298.00 | ¥298.00 | 100 |
| 2026-07-22 | ¥298.00 | -0.67% | ¥294.00 | ¥303.00 | ¥294.00 | 3.60K |
| 2026-07-21 | ¥300.00 | +5.26% | ¥286.00 | ¥300.00 | ¥286.00 | 1.40K |
| 2026-07-17 | ¥285.00 | +1.06% | ¥285.00 | ¥285.00 | ¥285.00 | 100 |
| 2026-07-16 | ¥282.00 | -1.05% | ¥283.00 | ¥283.00 | ¥282.00 | 400 |
| 2026-07-15 | ¥285.00 | 0.00% | ¥285.00 | ¥285.00 | ¥285.00 | 600 |
| 2026-07-14 | ¥285.00 | -1.38% | ¥285.00 | ¥285.00 | ¥285.00 | 800 |
| 2026-07-13 | ¥289.00 | -0.34% | ¥289.00 | ¥289.00 | ¥289.00 | 300 |
| 2026-07-10 | ¥290.00 | +1.75% | ¥289.00 | ¥290.00 | ¥289.00 | 400 |
| 2026-07-09 | ¥285.00 | +2.15% | ¥278.00 | ¥285.00 | ¥278.00 | 1.30K |
| 2026-07-08 | ¥279.00 | -2.11% | ¥284.00 | ¥284.00 | ¥279.00 | 2.20K |
| 2026-07-07 | ¥285.00 | -2.40% | ¥294.00 | ¥294.00 | ¥285.00 | 3.80K |
| 2026-07-06 | ¥292.00 | -2.99% | ¥301.00 | ¥301.00 | ¥288.00 | 9.00K |
| 2026-07-03 | ¥301.00 | -0.66% | ¥301.00 | ¥301.00 | ¥301.00 | 200 |
| 2026-07-02 | ¥303.00 | -2.57% | ¥303.00 | ¥303.00 | ¥287.00 | 2.20K |
| 2026-07-01 | ¥311.00 | +5.78% | ¥300.00 | ¥311.00 | ¥300.00 | 500 |
| 2026-06-30 | ¥294.00 | -2.33% | ¥295.00 | ¥295.00 | ¥294.00 | 300 |
| 2026-06-29 | ¥301.00 | +4.15% | ¥303.00 | ¥310.00 | ¥298.00 | 3.00K |
| 2026-06-26 | ¥289.00 | 0.00% | ¥290.00 | ¥290.00 | ¥282.00 | 1.60K |
| 2026-06-25 | ¥289.00 | +0.70% | ¥287.00 | ¥289.00 | ¥273.00 | 1.60K |
| 2026-06-24 | ¥287.00 | 0.00% | ¥287.00 | ¥287.00 | ¥287.00 | 0 |
| 2026-06-23 | ¥287.00 | -1.37% | ¥287.00 | ¥287.00 | ¥287.00 | 100 |
| 2026-06-22 | ¥291.00 | -0.34% | ¥299.00 | ¥299.00 | ¥291.00 | 200 |
| 2026-06-19 | ¥292.00 | +2.82% | ¥290.00 | ¥292.00 | ¥290.00 | 300 |
| 2026-06-18 | ¥284.00 | -1.73% | ¥281.00 | ¥289.00 | ¥281.00 | 400 |
| 2026-06-17 | ¥289.00 | +2.12% | ¥289.00 | ¥289.00 | ¥289.00 | 200 |
| 2026-06-16 | ¥283.00 | +1.80% | ¥281.00 | ¥285.00 | ¥281.00 | 24.20K |
| 2026-06-15 | ¥278.00 | -3.14% | ¥279.00 | ¥288.00 | ¥270.00 | 4.30K |
| 2026-06-12 | ¥287.00 | +2.14% | ¥289.00 | ¥289.00 | ¥272.00 | 2.30K |
| 2026-06-11 | ¥281.00 | -4.10% | ¥289.00 | ¥289.00 | ¥281.00 | 1.90K |
| 2026-06-10 | ¥293.00 | +3.17% | ¥288.00 | ¥296.00 | ¥288.00 | 1.80K |
| 2026-06-09 | ¥284.00 | -2.07% | ¥290.00 | ¥290.00 | ¥280.00 | 3.80K |
| 2026-06-08 | ¥290.00 | -0.34% | ¥299.00 | ¥299.00 | ¥290.00 | 600 |
| 2026-06-05 | ¥291.00 | -4.90% | ¥300.00 | ¥300.00 | ¥288.00 | 3.50K |
| 2026-06-04 | ¥306.00 | 0.00% | ¥306.00 | ¥306.00 | ¥306.00 | 0 |
| 2026-06-03 | ¥306.00 | +1.32% | ¥302.00 | ¥306.00 | ¥298.00 | 1.90K |
| 2026-06-02 | ¥302.00 | -1.31% | ¥304.00 | ¥304.00 | ¥293.00 | 3.10K |
| 2026-06-01 | ¥306.00 | -4.67% | ¥321.00 | ¥321.00 | ¥306.00 | 1.10K |
| 2026-05-29 | ¥321.00 | 0.00% | ¥321.00 | ¥321.00 | ¥321.00 | 100 |
| 2026-05-28 | ¥321.00 | -1.53% | ¥318.00 | ¥321.00 | ¥309.00 | 1.80K |
| 2026-05-27 | ¥326.00 | -2.98% | ¥344.00 | ¥350.00 | ¥326.00 | 6.20K |
| 2026-05-26 | ¥336.00 | +7.01% | ¥313.00 | ¥336.00 | ¥313.00 | 2.90K |
| 2026-05-25 | ¥314.00 | +0.96% | ¥310.00 | ¥314.00 | ¥310.00 | 500 |