Cluster Technology Co.,Ltd. (TYO:4240)
Japan · Delayed Price · Currency is JPY 306.00
+2.00 (0.66%)
Jul 31, 2026, 3:30 PM JST
Cluster Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 315.00 | 316.00 | 315.00 | 315.00 | 315.00 | 0.32% | 2,700 |
| Jul 24, 2026 | 313.00 | 317.00 | 312.00 | 314.00 | 314.00 | - | 8,100 |
| Jul 23, 2026 | 316.00 | 316.00 | 313.00 | 314.00 | 314.00 | -0.63% | 3,000 |
| Jul 22, 2026 | 311.00 | 317.00 | 310.00 | 316.00 | 316.00 | 1.61% | 5,600 |
| Jul 21, 2026 | 315.00 | 315.00 | 311.00 | 311.00 | 311.00 | -2.51% | 4,600 |
| Jul 17, 2026 | 315.00 | 319.00 | 310.00 | 319.00 | 319.00 | 0.95% | 12,200 |
| Jul 16, 2026 | 317.00 | 325.00 | 315.00 | 316.00 | 316.00 | -0.32% | 4,700 |
| Jul 15, 2026 | 326.00 | 326.00 | 317.00 | 317.00 | 317.00 | -1.55% | 5,300 |
| Jul 14, 2026 | 322.00 | 325.00 | 322.00 | 322.00 | 322.00 | -0.92% | 4,300 |
| Jul 13, 2026 | 323.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.88% | 9,800 |
| Jul 10, 2026 | 318.00 | 319.00 | 314.00 | 319.00 | 319.00 | 1.59% | 1,700 |
| Jul 9, 2026 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.32% | 5,500 |
| Jul 8, 2026 | 321.00 | 321.00 | 312.00 | 315.00 | 315.00 | -1.56% | 22,400 |
| Jul 7, 2026 | 320.00 | 328.00 | 319.00 | 320.00 | 320.00 | 0.95% | 8,000 |
| Jul 6, 2026 | 317.00 | 323.00 | 315.00 | 317.00 | 317.00 | 0.32% | 10,700 |
| Jul 3, 2026 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.63% | 600 |
| Jul 2, 2026 | 316.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.32% | 3,800 |
| Jul 1, 2026 | 315.00 | 320.00 | 315.00 | 317.00 | 317.00 | 0.96% | 9,000 |
| Jun 30, 2026 | 315.00 | 316.00 | 310.00 | 314.00 | 314.00 | 0.32% | 9,700 |
| Jun 29, 2026 | 310.00 | 314.00 | 310.00 | 313.00 | 313.00 | -0.63% | 4,700 |
| Jun 26, 2026 | 320.00 | 320.00 | 311.00 | 315.00 | 315.00 | -1.56% | 5,600 |
| Jun 25, 2026 | 313.00 | 321.00 | 313.00 | 320.00 | 320.00 | 2.24% | 8,200 |
| Jun 24, 2026 | 314.00 | 319.00 | 312.00 | 313.00 | 313.00 | -1.26% | 2,700 |
| Jun 23, 2026 | 316.00 | 317.00 | 312.00 | 317.00 | 317.00 | -0.31% | 6,300 |
| Jun 22, 2026 | 316.00 | 324.00 | 314.00 | 318.00 | 318.00 | - | 28,500 |
| Jun 19, 2026 | 320.00 | 325.00 | 317.00 | 318.00 | 318.00 | -0.31% | 14,500 |
| Jun 18, 2026 | 315.00 | 323.00 | 313.00 | 319.00 | 319.00 | 0.63% | 12,600 |
| Jun 17, 2026 | 314.00 | 324.00 | 304.00 | 317.00 | 317.00 | 1.60% | 34,300 |
| Jun 16, 2026 | 323.00 | 323.00 | 311.00 | 312.00 | 312.00 | -1.27% | 9,600 |
| Jun 15, 2026 | 323.00 | 323.00 | 316.00 | 316.00 | 316.00 | -1.86% | 6,800 |
| Jun 12, 2026 | 325.00 | 325.00 | 318.00 | 322.00 | 322.00 | 1.58% | 24,300 |
| 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 |