Cluster Technology Co.,Ltd. (TYO:4240)
Japan · Delayed Price · Currency is JPY 346.00
-2.00 (-0.57%)
At close: Jan 23, 2026
Cluster Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 347.00 | 348.00 | 342.00 | 346.00 | 346.00 | -0.57% | 12,700 |
| Jan 22, 2026 | 360.00 | 360.00 | 345.00 | 348.00 | 348.00 | -3.33% | 37,300 |
| Jan 21, 2026 | 362.00 | 362.00 | 352.00 | 360.00 | 360.00 | -0.83% | 32,200 |
| Jan 20, 2026 | 360.00 | 363.00 | 357.00 | 363.00 | 363.00 | 1.11% | 56,600 |
| Jan 19, 2026 | 351.00 | 359.00 | 341.00 | 359.00 | 359.00 | 2.87% | 38,600 |
| Jan 16, 2026 | 367.00 | 367.00 | 343.00 | 349.00 | 349.00 | -3.86% | 67,100 |
| Jan 15, 2026 | 339.00 | 363.00 | 336.00 | 363.00 | 363.00 | 5.83% | 52,300 |
| Jan 14, 2026 | 344.00 | 344.00 | 331.00 | 343.00 | 343.00 | 1.18% | 48,500 |
| Jan 13, 2026 | 325.00 | 345.00 | 318.00 | 339.00 | 339.00 | 6.94% | 87,100 |
| Jan 9, 2026 | 318.00 | 321.00 | 312.00 | 317.00 | 317.00 | 1.28% | 34,000 |
| Jan 8, 2026 | 305.00 | 315.00 | 305.00 | 313.00 | 313.00 | 2.62% | 23,500 |
| Jan 7, 2026 | 303.00 | 306.00 | 302.00 | 305.00 | 305.00 | 0.99% | 13,700 |
| Jan 6, 2026 | 299.00 | 309.00 | 299.00 | 302.00 | 302.00 | 1.00% | 18,700 |
| Jan 5, 2026 | 302.00 | 303.00 | 299.00 | 299.00 | 299.00 | -0.33% | 15,600 |
| Dec 30, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.64% | 11,000 |
| Dec 29, 2025 | 304.00 | 305.00 | 300.00 | 305.00 | 305.00 | 0.33% | 13,600 |
| Dec 26, 2025 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.00% | 24,400 |
| Dec 25, 2025 | 301.00 | 301.00 | 294.00 | 301.00 | 301.00 | 0.33% | 30,300 |
| Dec 24, 2025 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | -0.33% | 22,900 |
| Dec 23, 2025 | 299.00 | 301.00 | 298.00 | 301.00 | 301.00 | 0.67% | 14,900 |
| Dec 22, 2025 | 304.00 | 305.00 | 299.00 | 299.00 | 299.00 | -0.33% | 38,200 |
| Dec 19, 2025 | 299.00 | 303.00 | 298.00 | 300.00 | 300.00 | -0.33% | 15,700 |
| Dec 18, 2025 | 304.00 | 304.00 | 299.00 | 301.00 | 301.00 | -0.99% | 8,500 |
| Dec 17, 2025 | 301.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.00% | 9,100 |
| Dec 16, 2025 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.33% | 12,800 |
| Dec 15, 2025 | 298.00 | 302.00 | 297.00 | 300.00 | 300.00 | 0.33% | 16,300 |
| Dec 12, 2025 | 298.00 | 302.00 | 297.00 | 299.00 | 299.00 | - | 15,800 |
| Dec 11, 2025 | 304.00 | 306.00 | 299.00 | 299.00 | 299.00 | -1.64% | 14,400 |
| Dec 10, 2025 | 305.00 | 305.00 | 299.00 | 304.00 | 304.00 | 1.33% | 12,100 |
| Dec 9, 2025 | 303.00 | 305.00 | 299.00 | 300.00 | 300.00 | -0.99% | 9,000 |
| Dec 8, 2025 | 300.00 | 305.00 | 298.00 | 303.00 | 303.00 | 1.68% | 21,900 |
| Dec 5, 2025 | 307.00 | 309.00 | 297.00 | 298.00 | 298.00 | -2.93% | 31,300 |
| Dec 4, 2025 | 314.00 | 316.00 | 307.00 | 307.00 | 307.00 | -1.60% | 17,200 |
| Dec 3, 2025 | 315.00 | 315.00 | 307.00 | 312.00 | 312.00 | 2.30% | 27,200 |
| Dec 2, 2025 | 316.00 | 318.00 | 304.00 | 305.00 | 305.00 | -5.86% | 43,900 |
| Dec 1, 2025 | 305.00 | 331.00 | 303.00 | 324.00 | 324.00 | 8.00% | 155,500 |
| Nov 28, 2025 | 302.00 | 304.00 | 299.00 | 300.00 | 300.00 | -0.66% | 12,700 |
| Nov 27, 2025 | 301.00 | 307.00 | 300.00 | 302.00 | 302.00 | -0.66% | 15,700 |
| Nov 26, 2025 | 295.00 | 304.00 | 294.00 | 304.00 | 304.00 | 3.05% | 19,800 |
| Nov 25, 2025 | 306.00 | 306.00 | 290.00 | 295.00 | 295.00 | -2.96% | 29,400 |
| Nov 21, 2025 | 295.00 | 306.00 | 294.00 | 304.00 | 304.00 | 1.00% | 19,600 |
| Nov 20, 2025 | 307.00 | 308.00 | 301.00 | 301.00 | 301.00 | -1.63% | 17,700 |
| Nov 19, 2025 | 311.00 | 312.00 | 293.00 | 306.00 | 306.00 | -2.24% | 98,100 |
| Nov 18, 2025 | 323.00 | 335.00 | 305.00 | 313.00 | 313.00 | -4.57% | 92,600 |
| Nov 17, 2025 | 357.00 | 357.00 | 326.00 | 328.00 | 328.00 | -1.50% | 151,800 |
| Nov 14, 2025 | 339.00 | 353.00 | 331.00 | 333.00 | 333.00 | -2.63% | 71,300 |
| Nov 13, 2025 | 335.00 | 346.00 | 332.00 | 342.00 | 342.00 | 2.40% | 34,100 |
| Nov 12, 2025 | 331.00 | 334.00 | 329.00 | 334.00 | 334.00 | - | 20,200 |
| Nov 11, 2025 | 335.00 | 335.00 | 330.00 | 334.00 | 334.00 | -0.30% | 3,900 |
| Nov 10, 2025 | 331.00 | 335.00 | 327.00 | 335.00 | 335.00 | - | 12,300 |