CTS Co., Ltd. (TYO:4345)
Japan · Delayed Price · Currency is JPY 815.00
+3.00 (0.37%)
Aug 6, 2026, 11:29 AM JST
CTS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 844.00 | 844.00 | 809.00 | 813.00 | - | -3.33% | 155,000 |
| Aug 4, 2026 | 836.00 | 846.00 | 831.00 | 841.00 | 841.00 | -0.36% | 126,100 |
| Aug 3, 2026 | 834.00 | 845.00 | 831.00 | 844.00 | 844.00 | -0.12% | 137,500 |
| Jul 31, 2026 | 841.00 | 850.00 | 826.00 | 845.00 | 845.00 | -0.35% | 184,700 |
| Jul 30, 2026 | 898.00 | 906.00 | 848.00 | 848.00 | 848.00 | -6.50% | 233,000 |
| Jul 29, 2026 | 897.00 | 907.00 | 892.00 | 907.00 | 907.00 | 1.45% | 143,200 |
| Jul 28, 2026 | 879.00 | 895.00 | 873.00 | 894.00 | 894.00 | 2.05% | 111,900 |
| Jul 27, 2026 | 868.00 | 881.00 | 866.00 | 876.00 | 876.00 | 1.15% | 142,000 |
| Jul 24, 2026 | 850.00 | 866.00 | 845.00 | 866.00 | 866.00 | 1.64% | 99,800 |
| Jul 23, 2026 | 855.00 | 857.00 | 846.00 | 852.00 | 852.00 | -0.35% | 71,200 |
| Jul 22, 2026 | 850.00 | 856.00 | 841.00 | 855.00 | 855.00 | - | 73,600 |
| Jul 21, 2026 | 861.00 | 872.00 | 853.00 | 855.00 | 855.00 | 0.12% | 77,000 |
| Jul 17, 2026 | 861.00 | 869.00 | 851.00 | 854.00 | 854.00 | -0.47% | 75,000 |
| Jul 16, 2026 | 870.00 | 870.00 | 858.00 | 858.00 | 858.00 | -0.69% | 47,300 |
| Jul 15, 2026 | 866.00 | 871.00 | 862.00 | 864.00 | 864.00 | -0.12% | 59,100 |
| Jul 14, 2026 | 863.00 | 875.00 | 863.00 | 865.00 | 865.00 | 1.05% | 41,400 |
| Jul 13, 2026 | 869.00 | 877.00 | 855.00 | 856.00 | 856.00 | -1.61% | 65,500 |
| Jul 10, 2026 | 868.00 | 872.00 | 864.00 | 870.00 | 870.00 | 0.23% | 54,700 |
| Jul 9, 2026 | 882.00 | 885.00 | 862.00 | 868.00 | 868.00 | -1.59% | 66,400 |
| Jul 8, 2026 | 876.00 | 887.00 | 873.00 | 882.00 | 882.00 | 1.03% | 62,200 |
| Jul 7, 2026 | 856.00 | 875.00 | 853.00 | 873.00 | 873.00 | 1.99% | 86,000 |
| Jul 6, 2026 | 844.00 | 858.00 | 844.00 | 856.00 | 856.00 | 1.66% | 59,000 |
| Jul 3, 2026 | 848.00 | 856.00 | 840.00 | 842.00 | 842.00 | -0.12% | 95,600 |
| Jul 2, 2026 | 840.00 | 848.00 | 837.00 | 843.00 | 843.00 | 1.20% | 70,200 |
| Jul 1, 2026 | 833.00 | 838.00 | 832.00 | 833.00 | 833.00 | - | 68,900 |
| Jun 30, 2026 | 836.00 | 840.00 | 831.00 | 833.00 | 833.00 | -0.12% | 47,700 |
| Jun 29, 2026 | 834.00 | 844.00 | 827.00 | 834.00 | 834.00 | 0.97% | 68,400 |
| Jun 26, 2026 | 821.00 | 834.00 | 817.00 | 826.00 | 826.00 | 0.61% | 53,000 |
| Jun 25, 2026 | 826.00 | 827.00 | 819.00 | 821.00 | 821.00 | 0.49% | 40,900 |
| Jun 24, 2026 | 828.00 | 828.00 | 816.00 | 817.00 | 817.00 | -1.09% | 54,000 |
| Jun 23, 2026 | 818.00 | 830.00 | 814.00 | 826.00 | 826.00 | 0.98% | 79,800 |
| Jun 22, 2026 | 830.00 | 832.00 | 818.00 | 818.00 | 818.00 | -0.97% | 68,200 |
| Jun 19, 2026 | 811.00 | 826.00 | 807.00 | 826.00 | 826.00 | 1.47% | 70,400 |
| Jun 18, 2026 | 818.00 | 827.00 | 812.00 | 814.00 | 814.00 | -0.49% | 46,200 |
| Jun 17, 2026 | 824.00 | 830.00 | 818.00 | 818.00 | 818.00 | -0.61% | 56,500 |
| Jun 16, 2026 | 827.00 | 832.00 | 821.00 | 823.00 | 823.00 | -0.48% | 46,300 |
| Jun 15, 2026 | 836.00 | 836.00 | 825.00 | 827.00 | 827.00 | - | 41,000 |
| Jun 12, 2026 | 825.00 | 828.00 | 819.00 | 827.00 | 827.00 | 0.24% | 52,900 |
| Jun 11, 2026 | 837.00 | 837.00 | 816.00 | 825.00 | 825.00 | -0.48% | 46,600 |
| Jun 10, 2026 | 827.00 | 838.00 | 826.00 | 829.00 | 829.00 | 0.24% | 50,900 |
| Jun 9, 2026 | 827.00 | 832.00 | 820.00 | 827.00 | 827.00 | 0.73% | 63,200 |
| Jun 8, 2026 | 810.00 | 826.00 | 808.00 | 821.00 | 821.00 | 0.86% | 72,800 |
| Jun 5, 2026 | 808.00 | 824.00 | 808.00 | 814.00 | 814.00 | 0.74% | 69,400 |
| Jun 4, 2026 | 808.00 | 812.00 | 799.00 | 808.00 | 808.00 | -1.34% | 45,000 |
| Jun 3, 2026 | 811.00 | 819.00 | 798.00 | 819.00 | 819.00 | 0.74% | 74,100 |
| Jun 2, 2026 | 815.00 | 819.00 | 801.00 | 813.00 | 813.00 | -0.25% | 82,000 |
| Jun 1, 2026 | 826.00 | 826.00 | 815.00 | 815.00 | 815.00 | -1.33% | 93,100 |
| May 29, 2026 | 835.00 | 842.00 | 826.00 | 826.00 | 826.00 | -0.72% | 56,200 |
| May 28, 2026 | 837.00 | 838.00 | 828.00 | 832.00 | 832.00 | -0.60% | 45,200 |
| May 27, 2026 | 834.00 | 838.00 | 827.00 | 837.00 | 837.00 | 0.72% | 42,400 |