CTS Co., Ltd. (TYO:4345)
Japan · Delayed Price · Currency is JPY 943.00
+3.00 (0.32%)
Aug 22, 2025, 3:30 PM JST
CTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 941.00 | 946.00 | 934.00 | 940.00 | 940.00 | 0.43% | 41,400 |
| Aug 20, 2025 | 941.00 | 944.00 | 932.00 | 936.00 | 936.00 | 0.11% | 51,500 |
| Aug 19, 2025 | 922.00 | 935.00 | 922.00 | 935.00 | 935.00 | 2.30% | 75,900 |
| Aug 18, 2025 | 906.00 | 917.00 | 906.00 | 914.00 | 914.00 | 0.66% | 32,200 |
| Aug 15, 2025 | 910.00 | 913.00 | 900.00 | 908.00 | 908.00 | 0.11% | 45,400 |
| Aug 14, 2025 | 906.00 | 912.00 | 899.00 | 907.00 | 907.00 | -0.77% | 68,800 |
| Aug 13, 2025 | 901.00 | 914.00 | 897.00 | 914.00 | 914.00 | 0.88% | 46,400 |
| Aug 12, 2025 | 909.00 | 911.00 | 900.00 | 906.00 | 906.00 | -0.44% | 53,200 |
| Aug 8, 2025 | 919.00 | 920.00 | 904.00 | 910.00 | 910.00 | - | 45,200 |
| Aug 7, 2025 | 909.00 | 916.00 | 905.00 | 910.00 | 910.00 | 0.11% | 46,100 |
| Aug 6, 2025 | 899.00 | 910.00 | 899.00 | 909.00 | 909.00 | 1.68% | 59,600 |
| Aug 5, 2025 | 886.00 | 897.00 | 883.00 | 894.00 | 894.00 | 1.48% | 48,600 |
| Aug 4, 2025 | 878.00 | 888.00 | 873.00 | 881.00 | 881.00 | -0.90% | 70,100 |
| Aug 1, 2025 | 877.00 | 889.00 | 868.00 | 889.00 | 889.00 | 1.37% | 59,000 |
| Jul 31, 2025 | 857.00 | 884.00 | 855.00 | 877.00 | 877.00 | 2.45% | 116,300 |
| Jul 30, 2025 | 845.00 | 860.00 | 836.00 | 856.00 | 856.00 | 1.42% | 151,600 |
| Jul 29, 2025 | 845.00 | 846.00 | 839.00 | 844.00 | 844.00 | -0.24% | 38,700 |
| Jul 28, 2025 | 857.00 | 861.00 | 844.00 | 846.00 | 846.00 | -1.28% | 92,600 |
| Jul 25, 2025 | 845.00 | 857.00 | 842.00 | 857.00 | 857.00 | 2.02% | 125,000 |
| Jul 24, 2025 | 839.00 | 846.00 | 836.00 | 840.00 | 840.00 | 0.36% | 91,300 |
| Jul 23, 2025 | 824.00 | 847.00 | 817.00 | 837.00 | 837.00 | 2.20% | 249,100 |
| Jul 22, 2025 | 823.00 | 829.00 | 819.00 | 819.00 | 819.00 | - | 64,600 |
| Jul 18, 2025 | 824.00 | 824.00 | 815.00 | 819.00 | 819.00 | -0.61% | 46,100 |
| Jul 17, 2025 | 810.00 | 824.00 | 808.00 | 824.00 | 824.00 | 1.85% | 78,500 |
| Jul 16, 2025 | 816.00 | 822.00 | 809.00 | 809.00 | 809.00 | -0.61% | 51,200 |
| Jul 15, 2025 | 826.00 | 826.00 | 814.00 | 814.00 | 814.00 | -0.73% | 48,100 |
| Jul 14, 2025 | 823.00 | 825.00 | 817.00 | 820.00 | 820.00 | 0.12% | 66,400 |
| Jul 11, 2025 | 816.00 | 828.00 | 816.00 | 819.00 | 819.00 | 0.24% | 40,700 |
| Jul 10, 2025 | 821.00 | 821.00 | 815.00 | 817.00 | 817.00 | -0.24% | 70,800 |
| Jul 9, 2025 | 824.00 | 827.00 | 819.00 | 819.00 | 819.00 | -0.73% | 66,900 |
| Jul 8, 2025 | 830.00 | 837.00 | 822.00 | 825.00 | 825.00 | -1.79% | 62,900 |
| Jul 7, 2025 | 838.00 | 846.00 | 829.00 | 840.00 | 840.00 | 0.96% | 113,300 |
| Jul 4, 2025 | 830.00 | 834.00 | 821.00 | 832.00 | 832.00 | 0.85% | 73,900 |
| Jul 3, 2025 | 816.00 | 833.00 | 813.00 | 825.00 | 825.00 | 1.60% | 125,000 |
| Jul 2, 2025 | 818.00 | 829.00 | 810.00 | 812.00 | 812.00 | 0.62% | 103,500 |
| Jul 1, 2025 | 806.00 | 814.00 | 804.00 | 807.00 | 807.00 | 0.12% | 80,400 |
| Jun 30, 2025 | 821.00 | 821.00 | 806.00 | 806.00 | 806.00 | -1.10% | 61,200 |
| Jun 27, 2025 | 815.00 | 816.00 | 810.00 | 815.00 | 815.00 | 0.62% | 63,400 |
| Jun 26, 2025 | 816.00 | 818.00 | 810.00 | 810.00 | 810.00 | -0.49% | 51,500 |
| Jun 25, 2025 | 819.00 | 819.00 | 807.00 | 814.00 | 814.00 | -1.09% | 84,100 |
| Jun 24, 2025 | 834.00 | 834.00 | 817.00 | 823.00 | 823.00 | -0.48% | 73,400 |
| Jun 23, 2025 | 824.00 | 834.00 | 821.00 | 827.00 | 827.00 | 0.36% | 56,600 |
| Jun 20, 2025 | 831.00 | 832.00 | 824.00 | 824.00 | 824.00 | -1.08% | 112,700 |
| Jun 19, 2025 | 833.00 | 839.00 | 833.00 | 833.00 | 833.00 | - | 48,500 |
| Jun 18, 2025 | 838.00 | 839.00 | 830.00 | 833.00 | 833.00 | -0.24% | 48,700 |
| Jun 17, 2025 | 829.00 | 839.00 | 829.00 | 835.00 | 835.00 | 0.36% | 68,300 |
| Jun 16, 2025 | 838.00 | 838.00 | 828.00 | 832.00 | 832.00 | 1.09% | 88,500 |
| Jun 13, 2025 | 836.00 | 843.00 | 815.00 | 823.00 | 823.00 | -1.56% | 90,200 |
| Jun 12, 2025 | 829.00 | 847.00 | 829.00 | 836.00 | 836.00 | 0.97% | 65,700 |
| Jun 11, 2025 | 837.00 | 842.00 | 828.00 | 828.00 | 828.00 | 0.12% | 80,600 |