CTS Co., Ltd. (TYO:4345)
Japan · Delayed Price · Currency is JPY 1,082.00
-18.00 (-1.64%)
Jan 23, 2026, 3:30 PM JST
CTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,098.00 | 1,112.00 | 1,070.00 | 1,082.00 | 1,082.00 | -1.64% | 135,300 |
| Jan 22, 2026 | 1,081.00 | 1,104.00 | 1,081.00 | 1,100.00 | 1,100.00 | 2.33% | 172,700 |
| Jan 21, 2026 | 1,070.00 | 1,076.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.74% | 50,200 |
| Jan 20, 2026 | 1,089.00 | 1,089.00 | 1,075.00 | 1,083.00 | 1,083.00 | -0.18% | 70,600 |
| Jan 19, 2026 | 1,062.00 | 1,090.00 | 1,051.00 | 1,085.00 | 1,085.00 | 3.24% | 120,500 |
| Jan 16, 2026 | 1,079.00 | 1,079.00 | 1,041.00 | 1,051.00 | 1,051.00 | -3.04% | 66,100 |
| Jan 15, 2026 | 1,075.00 | 1,084.00 | 1,075.00 | 1,084.00 | 1,084.00 | 0.84% | 51,400 |
| Jan 14, 2026 | 1,062.00 | 1,080.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.94% | 45,500 |
| Jan 13, 2026 | 1,082.00 | 1,092.00 | 1,056.00 | 1,065.00 | 1,065.00 | - | 102,000 |
| Jan 9, 2026 | 1,079.00 | 1,084.00 | 1,062.00 | 1,065.00 | 1,065.00 | -0.75% | 64,100 |
| Jan 8, 2026 | 1,070.00 | 1,084.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.47% | 70,600 |
| Jan 7, 2026 | 1,055.00 | 1,076.00 | 1,055.00 | 1,068.00 | 1,068.00 | 1.23% | 83,400 |
| Jan 6, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.76% | 49,500 |
| Jan 5, 2026 | 1,047.00 | 1,054.00 | 1,043.00 | 1,047.00 | 1,047.00 | -0.10% | 86,400 |
| Dec 30, 2025 | 1,054.00 | 1,058.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.57% | 41,300 |
| Dec 29, 2025 | 1,050.00 | 1,063.00 | 1,046.00 | 1,054.00 | 1,054.00 | 0.38% | 87,800 |
| Dec 26, 2025 | 1,027.00 | 1,053.00 | 1,027.00 | 1,050.00 | 1,050.00 | 2.74% | 104,200 |
| Dec 25, 2025 | 1,020.00 | 1,026.00 | 1,016.00 | 1,022.00 | 1,022.00 | 1.09% | 51,900 |
| Dec 24, 2025 | 1,018.00 | 1,028.00 | 1,009.00 | 1,011.00 | 1,011.00 | -0.69% | 45,300 |
| Dec 23, 2025 | 1,012.00 | 1,030.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.79% | 50,600 |
| Dec 22, 2025 | 1,000.00 | 1,016.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 50,600 |
| Dec 19, 2025 | 1,035.00 | 1,036.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.85% | 133,700 |
| Dec 18, 2025 | 1,004.00 | 1,040.00 | 1,001.00 | 1,040.00 | 1,040.00 | 4.00% | 108,600 |
| Dec 17, 2025 | 1,000.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | 1.11% | 79,200 |
| Dec 16, 2025 | 1,000.00 | 1,003.00 | 989.00 | 989.00 | 989.00 | -0.90% | 99,100 |
| Dec 15, 2025 | 980.00 | 998.00 | 978.00 | 998.00 | 998.00 | 1.84% | 105,900 |
| Dec 12, 2025 | 979.00 | 1,001.00 | 969.00 | 980.00 | 980.00 | 3.16% | 172,600 |
| Dec 11, 2025 | 952.00 | 959.00 | 948.00 | 950.00 | 950.00 | -1.04% | 94,900 |
| Dec 10, 2025 | 945.00 | 964.00 | 943.00 | 960.00 | 960.00 | 4.01% | 146,600 |
| Dec 9, 2025 | 912.00 | 926.00 | 912.00 | 923.00 | 923.00 | 1.32% | 55,600 |
| Dec 8, 2025 | 901.00 | 911.00 | 899.00 | 911.00 | 911.00 | 1.79% | 31,900 |
| Dec 5, 2025 | 899.00 | 903.00 | 895.00 | 895.00 | 895.00 | -1.32% | 20,000 |
| Dec 4, 2025 | 898.00 | 907.00 | 893.00 | 907.00 | 907.00 | 1.34% | 27,200 |
| Dec 3, 2025 | 902.00 | 910.00 | 895.00 | 895.00 | 895.00 | -1.54% | 37,100 |
| Dec 2, 2025 | 912.00 | 917.00 | 908.00 | 909.00 | 909.00 | -0.22% | 35,100 |
| Dec 1, 2025 | 930.00 | 930.00 | 911.00 | 911.00 | 911.00 | -2.15% | 43,300 |
| Nov 28, 2025 | 918.00 | 931.00 | 918.00 | 931.00 | 931.00 | 0.87% | 25,400 |
| Nov 27, 2025 | 928.00 | 932.00 | 914.00 | 923.00 | 923.00 | -0.54% | 53,600 |
| Nov 26, 2025 | 923.00 | 928.00 | 920.00 | 928.00 | 928.00 | 1.09% | 29,300 |
| Nov 25, 2025 | 921.00 | 925.00 | 913.00 | 918.00 | 918.00 | -0.22% | 48,400 |
| Nov 21, 2025 | 894.00 | 936.00 | 894.00 | 920.00 | 920.00 | 2.68% | 137,800 |
| Nov 20, 2025 | 891.00 | 900.00 | 886.00 | 896.00 | 896.00 | 0.90% | 39,500 |
| Nov 19, 2025 | 893.00 | 899.00 | 881.00 | 888.00 | 888.00 | 3.26% | 99,200 |
| Nov 18, 2025 | 870.00 | 875.00 | 857.00 | 860.00 | 860.00 | -1.49% | 49,500 |
| Nov 17, 2025 | 875.00 | 878.00 | 868.00 | 873.00 | 873.00 | 0.92% | 44,300 |
| Nov 14, 2025 | 864.00 | 867.00 | 858.00 | 865.00 | 865.00 | -0.92% | 43,500 |
| Nov 13, 2025 | 868.00 | 878.00 | 866.00 | 873.00 | 873.00 | 1.04% | 56,100 |
| Nov 12, 2025 | 858.00 | 869.00 | 858.00 | 864.00 | 864.00 | 0.23% | 49,000 |
| Nov 11, 2025 | 866.00 | 866.00 | 855.00 | 862.00 | 862.00 | -0.35% | 32,000 |
| Nov 10, 2025 | 858.00 | 875.00 | 858.00 | 865.00 | 865.00 | 1.29% | 42,800 |