Cluster Technology Co.,Ltd. (TYO:4240)
Japan · Delayed Price · Currency is JPY 416.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Cluster Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.31% | 29,600 |
| Mar 27, 2026 | 382.00 | 391.00 | 380.00 | 383.00 | 379.00 | -0.52% | 13,100 |
| Mar 26, 2026 | 396.00 | 396.00 | 382.00 | 385.00 | 380.98 | -2.04% | 28,600 |
| Mar 25, 2026 | 388.00 | 395.00 | 382.00 | 393.00 | 388.90 | 4.80% | 14,500 |
| Mar 24, 2026 | 383.00 | 384.00 | 368.00 | 375.00 | 371.08 | 2.18% | 17,400 |
| Mar 23, 2026 | 382.00 | 382.00 | 360.00 | 367.00 | 363.17 | -7.79% | 80,400 |
| Mar 19, 2026 | 409.00 | 409.00 | 391.00 | 398.00 | 393.84 | -5.69% | 37,300 |
| Mar 18, 2026 | 408.00 | 422.00 | 400.00 | 422.00 | 417.59 | 5.24% | 40,400 |
| Mar 17, 2026 | 388.00 | 405.00 | 388.00 | 401.00 | 396.81 | 4.43% | 23,000 |
| Mar 16, 2026 | 391.00 | 394.00 | 384.00 | 384.00 | 379.99 | -2.04% | 32,900 |
| Mar 13, 2026 | 395.00 | 395.00 | 389.00 | 392.00 | 387.91 | -2.49% | 21,900 |
| Mar 12, 2026 | 410.00 | 410.00 | 397.00 | 402.00 | 397.80 | -2.90% | 30,100 |
| Mar 11, 2026 | 410.00 | 435.00 | 410.00 | 414.00 | 409.68 | 1.22% | 70,400 |
| Mar 10, 2026 | 398.00 | 409.00 | 392.00 | 409.00 | 404.73 | 7.07% | 27,200 |
| Mar 9, 2026 | 401.00 | 402.00 | 371.00 | 382.00 | 378.01 | -7.51% | 102,500 |
| Mar 6, 2026 | 398.00 | 418.00 | 397.00 | 413.00 | 408.69 | 1.98% | 39,300 |
| Mar 5, 2026 | 410.00 | 425.00 | 405.00 | 405.00 | 400.77 | 6.58% | 82,000 |
| Mar 4, 2026 | 394.00 | 402.00 | 369.00 | 380.00 | 376.03 | -7.32% | 113,400 |
| Mar 3, 2026 | 433.00 | 438.00 | 409.00 | 410.00 | 405.72 | -6.18% | 74,600 |
| Mar 2, 2026 | 434.00 | 444.00 | 423.00 | 437.00 | 432.44 | - | 40,800 |
| Feb 27, 2026 | 429.00 | 443.00 | 429.00 | 437.00 | 432.44 | 1.16% | 26,700 |
| Feb 26, 2026 | 450.00 | 458.00 | 429.00 | 432.00 | 427.49 | -3.79% | 97,600 |
| Feb 25, 2026 | 418.00 | 450.00 | 415.00 | 449.00 | 444.31 | 6.15% | 78,900 |
| Feb 24, 2026 | 432.00 | 432.00 | 418.00 | 423.00 | 418.58 | -2.08% | 64,800 |
| Feb 20, 2026 | 455.00 | 458.00 | 432.00 | 432.00 | 427.49 | -6.09% | 124,400 |
| Feb 19, 2026 | 467.00 | 489.00 | 451.00 | 460.00 | 455.20 | -8.18% | 306,800 |
| Feb 18, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 495.77 | 19.00% | 74,100 |
| Feb 17, 2026 | 411.00 | 422.00 | 401.00 | 421.00 | 416.60 | 3.95% | 49,500 |
| Feb 16, 2026 | 416.00 | 416.00 | 381.00 | 405.00 | 400.77 | -0.74% | 105,500 |