Cluster Technology Co.,Ltd. (TYO:4240)
Japan · Delayed Price · Currency is JPY 318.00
+1.00 (0.32%)
Jun 12, 2026, 1:47 PM JST
Cluster Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 303.00 | 324.00 | 303.00 | 317.00 | 317.00 | 6.38% | 58,600 |
| Jun 10, 2026 | 307.00 | 312.00 | 296.00 | 298.00 | 298.00 | -2.93% | 29,800 |
| Jun 9, 2026 | 314.00 | 315.00 | 307.00 | 307.00 | 307.00 | -0.97% | 12,000 |
| Jun 8, 2026 | 320.00 | 320.00 | 305.00 | 310.00 | 310.00 | -3.73% | 28,400 |
| Jun 5, 2026 | 326.00 | 331.00 | 321.00 | 322.00 | 322.00 | -1.23% | 18,300 |
| Jun 4, 2026 | 324.00 | 332.00 | 321.00 | 326.00 | 326.00 | -0.61% | 20,800 |
| Jun 3, 2026 | 328.00 | 330.00 | 320.00 | 328.00 | 328.00 | -0.91% | 18,200 |
| Jun 2, 2026 | 325.00 | 331.00 | 315.00 | 331.00 | 331.00 | -0.60% | 32,400 |
| Jun 1, 2026 | 353.00 | 353.00 | 327.00 | 333.00 | 333.00 | -3.48% | 24,200 |
| May 29, 2026 | 333.00 | 353.00 | 333.00 | 345.00 | 345.00 | 2.99% | 40,700 |
| May 28, 2026 | 341.00 | 350.00 | 333.00 | 335.00 | 335.00 | -2.33% | 24,900 |
| May 27, 2026 | 354.00 | 358.00 | 337.00 | 343.00 | 343.00 | -1.15% | 50,600 |
| May 26, 2026 | 340.00 | 372.00 | 335.00 | 347.00 | 347.00 | 2.06% | 80,900 |
| May 25, 2026 | 328.00 | 344.00 | 327.00 | 340.00 | 340.00 | 4.62% | 51,600 |
| May 22, 2026 | 331.00 | 342.00 | 325.00 | 325.00 | 325.00 | -1.81% | 51,400 |
| May 21, 2026 | 315.00 | 333.00 | 315.00 | 331.00 | 331.00 | 6.09% | 45,400 |
| May 20, 2026 | 328.00 | 328.00 | 307.00 | 312.00 | 312.00 | -4.88% | 73,600 |
| May 19, 2026 | 331.00 | 339.00 | 322.00 | 328.00 | 328.00 | -3.24% | 74,100 |
| May 18, 2026 | 350.00 | 355.00 | 339.00 | 339.00 | 339.00 | -19.09% | 146,100 |
| May 15, 2026 | 410.00 | 420.00 | 396.00 | 419.00 | 419.00 | 1.95% | 43,500 |
| May 14, 2026 | 426.00 | 426.00 | 409.00 | 411.00 | 411.00 | -3.07% | 22,200 |
| May 13, 2026 | 425.00 | 426.00 | 414.00 | 424.00 | 424.00 | -0.93% | 21,500 |
| May 12, 2026 | 424.00 | 431.00 | 422.00 | 428.00 | 428.00 | 0.23% | 18,400 |
| May 11, 2026 | 421.00 | 430.00 | 417.00 | 427.00 | 427.00 | 0.47% | 20,100 |
| May 8, 2026 | 422.00 | 426.00 | 416.00 | 425.00 | 425.00 | 1.19% | 18,300 |
| May 7, 2026 | 419.00 | 433.00 | 411.00 | 420.00 | 420.00 | 1.45% | 43,600 |
| May 1, 2026 | 406.00 | 419.00 | 405.00 | 414.00 | 414.00 | 1.97% | 11,700 |
| Apr 30, 2026 | 414.00 | 414.00 | 401.00 | 406.00 | 406.00 | -2.40% | 17,400 |
| Apr 28, 2026 | 415.00 | 417.00 | 409.00 | 416.00 | 416.00 | - | 10,100 |
| Apr 27, 2026 | 413.00 | 420.00 | 402.00 | 416.00 | 416.00 | 1.22% | 43,000 |
| Apr 24, 2026 | 405.00 | 426.00 | 405.00 | 411.00 | 411.00 | 1.23% | 34,400 |
| Apr 23, 2026 | 415.00 | 415.00 | 402.00 | 406.00 | 406.00 | -2.17% | 19,200 |
| Apr 22, 2026 | 421.00 | 428.00 | 414.00 | 415.00 | 415.00 | -2.12% | 19,200 |
| Apr 21, 2026 | 435.00 | 435.00 | 418.00 | 424.00 | 424.00 | -1.17% | 20,500 |
| Apr 20, 2026 | 413.00 | 438.00 | 413.00 | 429.00 | 429.00 | 4.13% | 52,700 |
| Apr 17, 2026 | 414.00 | 420.00 | 408.00 | 412.00 | 412.00 | -1.67% | 33,100 |
| Apr 16, 2026 | 392.00 | 424.00 | 392.00 | 419.00 | 419.00 | 7.71% | 71,600 |
| Apr 15, 2026 | 399.00 | 400.00 | 389.00 | 389.00 | 389.00 | -0.77% | 30,400 |
| Apr 14, 2026 | 392.00 | 392.00 | 378.00 | 392.00 | 392.00 | 0.77% | 40,300 |
| Apr 13, 2026 | 399.00 | 406.00 | 382.00 | 389.00 | 389.00 | -0.51% | 36,000 |
| Apr 10, 2026 | 385.00 | 393.00 | 385.00 | 391.00 | 391.00 | 2.09% | 14,400 |
| Apr 9, 2026 | 400.00 | 401.00 | 383.00 | 383.00 | 383.00 | -4.73% | 22,600 |
| Apr 8, 2026 | 391.00 | 402.00 | 386.00 | 402.00 | 402.00 | 7.20% | 24,800 |
| Apr 7, 2026 | 376.00 | 384.00 | 374.00 | 375.00 | 375.00 | - | 26,400 |
| Apr 6, 2026 | 375.00 | 383.00 | 370.00 | 375.00 | 375.00 | 0.81% | 15,700 |
| Apr 3, 2026 | 368.00 | 387.00 | 368.00 | 372.00 | 372.00 | 2.76% | 17,200 |
| Apr 2, 2026 | 385.00 | 390.00 | 362.00 | 362.00 | 362.00 | -5.24% | 28,800 |
| Apr 1, 2026 | 376.00 | 382.00 | 372.00 | 382.00 | 382.00 | 3.24% | 19,100 |
| Mar 31, 2026 | 379.00 | 379.00 | 367.00 | 370.00 | 370.00 | -2.12% | 10,900 |
| Mar 30, 2026 | 371.00 | 378.00 | 358.00 | 378.00 | 378.00 | 0.27% | 29,600 |