Cluster Technology Co.,Ltd. (TYO:4240)
Japan · Delayed Price · Currency is JPY 314.00
-14.00 (-4.27%)
May 20, 2026, 11:25 AM JST
Cluster Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 328.00 | 328.00 | 324.00 | 328.00 | - | - | 3,600 |
| 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 | -1.31% | 29,600 |
| Mar 27, 2026 | 382.00 | 391.00 | 380.00 | 383.00 | 377.00 | -0.52% | 13,100 |
| Mar 26, 2026 | 396.00 | 396.00 | 382.00 | 385.00 | 378.97 | -2.04% | 28,600 |
| Mar 25, 2026 | 388.00 | 395.00 | 382.00 | 393.00 | 386.84 | 4.80% | 14,500 |
| Mar 24, 2026 | 383.00 | 384.00 | 368.00 | 375.00 | 369.13 | 2.18% | 17,400 |
| Mar 23, 2026 | 382.00 | 382.00 | 360.00 | 367.00 | 361.25 | -7.79% | 80,400 |
| Mar 19, 2026 | 409.00 | 409.00 | 391.00 | 398.00 | 391.77 | -5.69% | 37,300 |
| Mar 18, 2026 | 408.00 | 422.00 | 400.00 | 422.00 | 415.39 | 5.24% | 40,400 |
| Mar 17, 2026 | 388.00 | 405.00 | 388.00 | 401.00 | 394.72 | 4.43% | 23,000 |
| Mar 16, 2026 | 391.00 | 394.00 | 384.00 | 384.00 | 377.98 | -2.04% | 32,900 |
| Mar 13, 2026 | 395.00 | 395.00 | 389.00 | 392.00 | 385.86 | -2.49% | 21,900 |
| Mar 12, 2026 | 410.00 | 410.00 | 397.00 | 402.00 | 395.70 | -2.90% | 30,100 |
| Mar 11, 2026 | 410.00 | 435.00 | 410.00 | 414.00 | 407.51 | 1.22% | 70,400 |
| Mar 10, 2026 | 398.00 | 409.00 | 392.00 | 409.00 | 402.59 | 7.07% | 27,200 |
| Mar 9, 2026 | 401.00 | 402.00 | 371.00 | 382.00 | 376.02 | -7.51% | 102,500 |
| Mar 6, 2026 | 398.00 | 418.00 | 397.00 | 413.00 | 406.53 | 1.98% | 39,300 |
| Mar 5, 2026 | 410.00 | 425.00 | 405.00 | 405.00 | 398.66 | 6.58% | 82,000 |