Cluster Technology Co.,Ltd. (TYO:4240)
Japan · Delayed Price · Currency is JPY 302.00
+1.00 (0.33%)
Oct 9, 2026, 3:30 PM JST
Cluster Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 301.00 | 305.00 | 300.00 | 302.00 | 302.00 | 0.33% | 7,700 |
| Oct 8, 2026 | 304.00 | 305.00 | 298.00 | 301.00 | 301.00 | -0.99% | 14,400 |
| Oct 7, 2026 | 304.00 | 306.00 | 303.00 | 304.00 | 304.00 | - | 2,600 |
| Oct 6, 2026 | 303.00 | 308.00 | 303.00 | 304.00 | 304.00 | -0.65% | 3,500 |
| Oct 5, 2026 | 308.00 | 308.00 | 302.00 | 306.00 | 306.00 | - | 3,200 |
| Oct 2, 2026 | 303.00 | 306.00 | 303.00 | 306.00 | 306.00 | 0.33% | 3,500 |
| Oct 1, 2026 | 302.00 | 305.00 | 302.00 | 305.00 | 305.00 | 0.99% | 2,200 |
| Sep 30, 2026 | 301.00 | 305.00 | 301.00 | 302.00 | 302.00 | 0.33% | 2,000 |
| Sep 29, 2026 | 302.00 | 304.00 | 298.00 | 301.00 | 301.00 | - | 5,700 |
| Sep 28, 2026 | 305.00 | 309.00 | 300.00 | 301.00 | 301.00 | -1.31% | 14,900 |
| Sep 25, 2026 | 309.00 | 316.00 | 304.00 | 305.00 | 305.00 | -0.97% | 5,800 |
| Sep 24, 2026 | 308.00 | 311.00 | 308.00 | 308.00 | 308.00 | -0.65% | 7,000 |
| Sep 18, 2026 | 312.00 | 315.00 | 310.00 | 310.00 | 310.00 | - | 1,600 |
| Sep 17, 2026 | 309.00 | 313.00 | 309.00 | 310.00 | 310.00 | 0.32% | 3,300 |
| Sep 16, 2026 | 318.00 | 318.00 | 308.00 | 309.00 | 309.00 | -2.22% | 12,800 |
| Sep 15, 2026 | 312.00 | 317.00 | 311.00 | 316.00 | 316.00 | 0.96% | 5,800 |
| Sep 14, 2026 | 308.00 | 314.00 | 308.00 | 313.00 | 313.00 | 1.29% | 1,600 |
| Sep 11, 2026 | 315.00 | 316.00 | 307.00 | 309.00 | 309.00 | -1.90% | 8,000 |
| Sep 10, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 600 |
| Sep 9, 2026 | 315.00 | 317.00 | 315.00 | 315.00 | 315.00 | - | 1,400 |
| Sep 8, 2026 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | -0.63% | 2,300 |
| Sep 7, 2026 | 318.00 | 318.00 | 313.00 | 317.00 | 317.00 | - | 7,900 |
| Sep 4, 2026 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.96% | 1,600 |
| Sep 3, 2026 | 312.00 | 317.00 | 312.00 | 314.00 | 314.00 | - | 3,700 |
| Sep 2, 2026 | 312.00 | 315.00 | 308.00 | 314.00 | 314.00 | -1.88% | 30,000 |
| Sep 1, 2026 | 323.00 | 323.00 | 319.00 | 320.00 | 320.00 | -0.93% | 4,400 |
| Aug 31, 2026 | 328.00 | 328.00 | 319.00 | 323.00 | 323.00 | 0.62% | 6,200 |
| Aug 28, 2026 | 325.00 | 326.00 | 319.00 | 321.00 | 321.00 | -1.23% | 2,100 |
| Aug 27, 2026 | 320.00 | 325.00 | 317.00 | 325.00 | 325.00 | 1.56% | 2,300 |
| Aug 26, 2026 | 321.00 | 321.00 | 315.00 | 320.00 | 320.00 | -1.23% | 9,400 |
| Aug 25, 2026 | 333.00 | 333.00 | 323.00 | 324.00 | 324.00 | -2.70% | 5,400 |
| Aug 24, 2026 | 333.00 | 335.00 | 329.00 | 333.00 | 333.00 | 0.60% | 5,500 |
| Aug 21, 2026 | 328.00 | 336.00 | 328.00 | 331.00 | 331.00 | -1.49% | 7,700 |
| Aug 20, 2026 | 324.00 | 336.00 | 324.00 | 336.00 | 336.00 | 4.02% | 8,500 |
| Aug 19, 2026 | 321.00 | 325.00 | 317.00 | 323.00 | 323.00 | -0.31% | 6,200 |
| Aug 18, 2026 | 314.00 | 334.00 | 313.00 | 324.00 | 324.00 | 2.21% | 33,500 |
| Aug 17, 2026 | 320.00 | 323.00 | 317.00 | 317.00 | 317.00 | 0.32% | 12,500 |
| Aug 14, 2026 | 317.00 | 323.00 | 314.00 | 316.00 | 316.00 | 0.96% | 19,300 |
| Aug 13, 2026 | 307.00 | 318.00 | 307.00 | 313.00 | 313.00 | -10.57% | 50,400 |
| Aug 12, 2026 | 315.00 | 352.00 | 315.00 | 350.00 | 350.00 | 9.38% | 41,200 |
| Aug 10, 2026 | 308.00 | 320.00 | 308.00 | 320.00 | 320.00 | 2.56% | 14,800 |
| Aug 7, 2026 | 310.00 | 312.00 | 304.00 | 312.00 | 312.00 | - | 5,700 |
| Aug 6, 2026 | 307.00 | 312.00 | 304.00 | 312.00 | 312.00 | 1.63% | 5,600 |
| Aug 5, 2026 | 309.00 | 309.00 | 306.00 | 307.00 | 307.00 | -0.32% | 1,800 |
| Aug 4, 2026 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 2.33% | 9,500 |
| Aug 3, 2026 | 308.00 | 308.00 | 301.00 | 301.00 | 301.00 | -1.63% | 5,900 |
| Jul 31, 2026 | 307.00 | 308.00 | 301.00 | 306.00 | 306.00 | 0.66% | 4,500 |
| Jul 30, 2026 | 302.00 | 310.00 | 302.00 | 304.00 | 304.00 | 0.66% | 5,400 |
| Jul 29, 2026 | 310.00 | 313.00 | 300.00 | 302.00 | 302.00 | -1.95% | 12,700 |
| Jul 28, 2026 | 311.00 | 316.00 | 308.00 | 308.00 | 308.00 | -2.22% | 7,700 |