CTS Co., Ltd. (TYO:4345)
Japan · Delayed Price · Currency is JPY 889.00
+12.00 (1.37%)
Aug 1, 2025, 3:30 PM JST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 839.00 | 843.00 | 827.00 | 827.00 | 827.00 | -1.19% | 61,500 |
| Jun 9, 2025 | 838.00 | 840.00 | 831.00 | 837.00 | 837.00 | 1.09% | 84,900 |
| Jun 6, 2025 | 825.00 | 835.00 | 822.00 | 828.00 | 828.00 | 0.73% | 76,400 |
| Jun 5, 2025 | 839.00 | 846.00 | 816.00 | 822.00 | 822.00 | -0.24% | 120,400 |
| Jun 4, 2025 | 817.00 | 825.00 | 811.00 | 824.00 | 824.00 | 1.98% | 119,000 |
| Jun 3, 2025 | 792.00 | 815.00 | 792.00 | 808.00 | 808.00 | 3.19% | 113,400 |
| Jun 2, 2025 | 800.00 | 802.00 | 781.00 | 783.00 | 783.00 | -2.37% | 133,100 |
| May 30, 2025 | 810.00 | 810.00 | 801.00 | 802.00 | 802.00 | -1.23% | 73,400 |
| May 29, 2025 | 816.00 | 818.00 | 808.00 | 812.00 | 812.00 | 0.62% | 55,700 |
| May 28, 2025 | 814.00 | 818.00 | 807.00 | 807.00 | 807.00 | -0.25% | 39,400 |
| May 27, 2025 | 815.00 | 815.00 | 808.00 | 809.00 | 809.00 | 0.12% | 28,400 |
| May 26, 2025 | 804.00 | 815.00 | 803.00 | 808.00 | 808.00 | 1.38% | 56,300 |
| May 23, 2025 | 806.00 | 811.00 | 793.00 | 797.00 | 797.00 | -0.13% | 71,600 |