CTS Co., Ltd. (TYO:4345)
Japan · Delayed Price · Currency is JPY 940.00
+10.00 (1.08%)
At close: Mar 27, 2026
CTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 929.00 | 940.00 | 924.00 | 940.00 | 940.00 | 1.08% | 60,100 |
| Mar 26, 2026 | 932.00 | 932.00 | 917.00 | 930.00 | 930.00 | -0.21% | 24,000 |
| Mar 25, 2026 | 931.00 | 937.00 | 928.00 | 932.00 | 932.00 | 1.19% | 48,700 |
| Mar 24, 2026 | 912.00 | 921.00 | 911.00 | 921.00 | 921.00 | 2.33% | 44,300 |
| Mar 23, 2026 | 902.00 | 902.00 | 890.00 | 900.00 | 900.00 | -1.75% | 60,000 |
| Mar 19, 2026 | 925.00 | 931.00 | 912.00 | 916.00 | 916.00 | -2.24% | 45,200 |
| Mar 18, 2026 | 935.00 | 937.00 | 929.00 | 937.00 | 937.00 | 1.30% | 30,700 |
| Mar 17, 2026 | 927.00 | 935.00 | 919.00 | 925.00 | 925.00 | - | 39,400 |
| Mar 16, 2026 | 913.00 | 928.00 | 907.00 | 925.00 | 925.00 | 1.87% | 66,600 |
| Mar 13, 2026 | 896.00 | 910.00 | 896.00 | 908.00 | 908.00 | 0.22% | 59,100 |
| Mar 12, 2026 | 923.00 | 923.00 | 902.00 | 906.00 | 906.00 | -2.16% | 38,700 |
| Mar 11, 2026 | 927.00 | 935.00 | 922.00 | 926.00 | 926.00 | 0.33% | 32,300 |
| Mar 10, 2026 | 922.00 | 929.00 | 911.00 | 923.00 | 923.00 | 1.43% | 49,200 |
| Mar 9, 2026 | 880.00 | 910.00 | 876.00 | 910.00 | 910.00 | -0.98% | 120,800 |
| Mar 6, 2026 | 913.00 | 919.00 | 903.00 | 919.00 | 919.00 | -0.54% | 77,400 |
| Mar 5, 2026 | 913.00 | 937.00 | 908.00 | 924.00 | 924.00 | 2.67% | 129,700 |
| Mar 4, 2026 | 905.00 | 907.00 | 887.00 | 900.00 | 900.00 | -2.17% | 185,400 |
| Mar 3, 2026 | 934.00 | 935.00 | 918.00 | 920.00 | 920.00 | -1.92% | 127,100 |
| Mar 2, 2026 | 958.00 | 959.00 | 935.00 | 938.00 | 938.00 | -3.60% | 117,200 |
| Feb 27, 2026 | 972.00 | 973.00 | 962.00 | 973.00 | 973.00 | -0.10% | 67,000 |
| Feb 26, 2026 | 971.00 | 990.00 | 971.00 | 974.00 | 974.00 | - | 90,000 |
| Feb 25, 2026 | 985.00 | 987.00 | 971.00 | 974.00 | 974.00 | -0.71% | 68,200 |
| Feb 24, 2026 | 975.00 | 983.00 | 967.00 | 981.00 | 981.00 | 0.41% | 81,500 |
| Feb 20, 2026 | 1,000.00 | 1,000.00 | 976.00 | 977.00 | 977.00 | -2.98% | 89,400 |
| Feb 19, 2026 | 1,004.00 | 1,011.00 | 997.00 | 1,007.00 | 1,007.00 | 0.30% | 97,300 |
| Feb 18, 2026 | 1,029.00 | 1,029.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.50% | 62,000 |
| Feb 17, 2026 | 1,010.00 | 1,019.00 | 1,003.00 | 1,009.00 | 1,009.00 | -0.49% | 70,800 |
| Feb 16, 2026 | 1,032.00 | 1,034.00 | 1,004.00 | 1,014.00 | 1,014.00 | -1.74% | 77,300 |
| Feb 13, 2026 | 1,058.00 | 1,065.00 | 1,023.00 | 1,032.00 | 1,032.00 | -1.71% | 75,800 |
| Feb 12, 2026 | 1,041.00 | 1,055.00 | 1,033.00 | 1,050.00 | 1,050.00 | 1.74% | 95,600 |
| Feb 10, 2026 | 1,039.00 | 1,048.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.10% | 77,000 |
| Feb 9, 2026 | 1,058.00 | 1,068.00 | 1,029.00 | 1,031.00 | 1,031.00 | -0.19% | 78,500 |
| Feb 6, 2026 | 1,023.00 | 1,035.00 | 1,020.00 | 1,033.00 | 1,033.00 | 0.98% | 52,700 |
| Feb 5, 2026 | 1,018.00 | 1,031.00 | 1,012.00 | 1,023.00 | 1,023.00 | 1.89% | 50,800 |
| Feb 4, 2026 | 1,012.00 | 1,020.00 | 999.00 | 1,004.00 | 1,004.00 | -2.14% | 63,900 |
| Feb 3, 2026 | 1,012.00 | 1,035.00 | 1,012.00 | 1,026.00 | 1,026.00 | 1.38% | 63,000 |
| Feb 2, 2026 | 1,012.00 | 1,035.00 | 1,009.00 | 1,012.00 | 1,012.00 | -0.69% | 62,100 |
| Jan 30, 2026 | 1,017.00 | 1,027.00 | 995.00 | 1,019.00 | 1,019.00 | -0.49% | 93,700 |
| Jan 29, 2026 | 1,010.00 | 1,048.00 | 982.00 | 1,024.00 | 1,024.00 | 1.39% | 147,500 |
| Jan 28, 2026 | 1,025.00 | 1,025.00 | 1,003.00 | 1,010.00 | 1,010.00 | -1.37% | 72,500 |
| Jan 27, 2026 | 1,032.00 | 1,050.00 | 1,023.00 | 1,024.00 | 1,024.00 | -1.06% | 99,800 |
| Jan 26, 2026 | 1,078.00 | 1,078.00 | 1,029.00 | 1,035.00 | 1,035.00 | -4.34% | 99,300 |
| 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 |