Cluster Technology Co.,Ltd. (TYO:4240)
Japan · Delayed Price · Currency is JPY 383.00
-2.00 (-0.52%)
Mar 27, 2026, 3:30 PM JST
Cluster Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 382.00 | 391.00 | 380.00 | 383.00 | 383.00 | -0.52% | 13,100 |
| Mar 26, 2026 | 396.00 | 396.00 | 382.00 | 385.00 | 385.00 | -2.04% | 28,600 |
| Mar 25, 2026 | 388.00 | 395.00 | 382.00 | 393.00 | 393.00 | 4.80% | 14,500 |
| Mar 24, 2026 | 383.00 | 384.00 | 368.00 | 375.00 | 375.00 | 2.18% | 17,400 |
| Mar 23, 2026 | 382.00 | 382.00 | 360.00 | 367.00 | 367.00 | -7.79% | 80,400 |
| Mar 19, 2026 | 409.00 | 409.00 | 391.00 | 398.00 | 398.00 | -5.69% | 37,300 |
| Mar 18, 2026 | 408.00 | 422.00 | 400.00 | 422.00 | 422.00 | 5.24% | 40,400 |
| Mar 17, 2026 | 388.00 | 405.00 | 388.00 | 401.00 | 401.00 | 4.43% | 23,000 |
| Mar 16, 2026 | 391.00 | 394.00 | 384.00 | 384.00 | 384.00 | -2.04% | 32,900 |
| Mar 13, 2026 | 395.00 | 395.00 | 389.00 | 392.00 | 392.00 | -2.49% | 21,900 |
| Mar 12, 2026 | 410.00 | 410.00 | 397.00 | 402.00 | 402.00 | -2.90% | 30,100 |
| Mar 11, 2026 | 410.00 | 435.00 | 410.00 | 414.00 | 414.00 | 1.22% | 70,400 |
| Mar 10, 2026 | 398.00 | 409.00 | 392.00 | 409.00 | 409.00 | 7.07% | 27,200 |
| Mar 9, 2026 | 401.00 | 402.00 | 371.00 | 382.00 | 382.00 | -7.51% | 102,500 |
| Mar 6, 2026 | 398.00 | 418.00 | 397.00 | 413.00 | 413.00 | 1.98% | 39,300 |
| Mar 5, 2026 | 410.00 | 425.00 | 405.00 | 405.00 | 405.00 | 6.58% | 82,000 |
| Mar 4, 2026 | 394.00 | 402.00 | 369.00 | 380.00 | 380.00 | -7.32% | 113,400 |
| Mar 3, 2026 | 433.00 | 438.00 | 409.00 | 410.00 | 410.00 | -6.18% | 74,600 |
| Mar 2, 2026 | 434.00 | 444.00 | 423.00 | 437.00 | 437.00 | - | 40,800 |
| Feb 27, 2026 | 429.00 | 443.00 | 429.00 | 437.00 | 437.00 | 1.16% | 26,700 |
| Feb 26, 2026 | 450.00 | 458.00 | 429.00 | 432.00 | 432.00 | -3.79% | 97,600 |
| Feb 25, 2026 | 418.00 | 450.00 | 415.00 | 449.00 | 449.00 | 6.15% | 78,900 |
| Feb 24, 2026 | 432.00 | 432.00 | 418.00 | 423.00 | 423.00 | -2.08% | 64,800 |
| Feb 20, 2026 | 455.00 | 458.00 | 432.00 | 432.00 | 432.00 | -6.09% | 124,400 |
| Feb 19, 2026 | 467.00 | 489.00 | 451.00 | 460.00 | 460.00 | -8.18% | 306,800 |
| Feb 18, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 19.00% | 74,100 |
| Feb 17, 2026 | 411.00 | 422.00 | 401.00 | 421.00 | 421.00 | 3.95% | 49,500 |
| Feb 16, 2026 | 416.00 | 416.00 | 381.00 | 405.00 | 405.00 | -0.74% | 105,500 |
| Feb 13, 2026 | 432.00 | 435.00 | 407.00 | 408.00 | 408.00 | -5.56% | 95,700 |
| Feb 12, 2026 | 446.00 | 450.00 | 423.00 | 432.00 | 432.00 | -2.70% | 101,900 |
| Feb 10, 2026 | 407.00 | 465.00 | 407.00 | 444.00 | 444.00 | 9.63% | 242,000 |
| Feb 9, 2026 | 417.00 | 417.00 | 404.00 | 405.00 | 405.00 | -0.98% | 37,100 |
| Feb 6, 2026 | 394.00 | 409.00 | 385.00 | 409.00 | 409.00 | 2.25% | 43,700 |
| Feb 5, 2026 | 403.00 | 409.00 | 392.00 | 400.00 | 400.00 | -0.50% | 33,800 |
| Feb 4, 2026 | 382.00 | 403.00 | 380.00 | 402.00 | 402.00 | 4.42% | 92,100 |
| Feb 3, 2026 | 379.00 | 388.00 | 374.00 | 385.00 | 385.00 | -0.52% | 62,400 |
| Feb 2, 2026 | 398.00 | 399.00 | 372.00 | 387.00 | 387.00 | 3.48% | 97,900 |
| Jan 30, 2026 | 387.00 | 387.00 | 365.00 | 374.00 | 374.00 | -0.53% | 49,900 |
| Jan 29, 2026 | 386.00 | 390.00 | 373.00 | 376.00 | 376.00 | -2.08% | 93,200 |
| Jan 28, 2026 | 343.00 | 396.00 | 341.00 | 384.00 | 384.00 | 12.28% | 254,800 |
| Jan 27, 2026 | 344.00 | 344.00 | 341.00 | 342.00 | 342.00 | - | 8,700 |
| Jan 26, 2026 | 346.00 | 350.00 | 342.00 | 342.00 | 342.00 | -1.16% | 17,800 |
| 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 |