CTS Co., Ltd. (TYO:4345)
Japan · Delayed Price · Currency is JPY 814.00
0.00 (0.00%)
Oct 26, 2026, 12:50 PM JST
CTS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 811.00 | 815.00 | 808.00 | 814.00 | 814.00 | - | 25,800 |
| Oct 23, 2026 | 818.00 | 819.00 | 807.00 | 814.00 | 814.00 | 0.12% | 60,700 |
| Oct 22, 2026 | 808.00 | 815.00 | 808.00 | 813.00 | 813.00 | 0.62% | 40,700 |
| Oct 21, 2026 | 808.00 | 813.00 | 805.00 | 808.00 | 808.00 | 0.12% | 45,900 |
| Oct 20, 2026 | 820.00 | 821.00 | 805.00 | 807.00 | 807.00 | -1.82% | 74,500 |
| Oct 19, 2026 | 821.00 | 828.00 | 819.00 | 822.00 | 822.00 | 0.24% | 114,600 |
| Oct 16, 2026 | 810.00 | 825.00 | 810.00 | 820.00 | 820.00 | 1.23% | 70,100 |
| Oct 15, 2026 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | -1.82% | 128,400 |
| Oct 14, 2026 | 822.00 | 825.00 | 818.00 | 825.00 | 825.00 | 0.61% | 40,500 |
| Oct 13, 2026 | 812.00 | 823.00 | 812.00 | 820.00 | 820.00 | 0.99% | 44,400 |
| Oct 9, 2026 | 806.00 | 813.00 | 803.00 | 812.00 | 812.00 | 0.62% | 88,700 |
| Oct 8, 2026 | 813.00 | 813.00 | 803.00 | 807.00 | 807.00 | -1.34% | 65,000 |
| Oct 7, 2026 | 816.00 | 820.00 | 813.00 | 818.00 | 818.00 | -0.12% | 42,200 |
| Oct 6, 2026 | 816.00 | 821.00 | 814.00 | 819.00 | 819.00 | 0.37% | 59,700 |
| Oct 5, 2026 | 820.00 | 822.00 | 812.00 | 816.00 | 816.00 | - | 65,000 |
| Oct 2, 2026 | 823.00 | 825.00 | 816.00 | 816.00 | 816.00 | -1.33% | 55,800 |
| Oct 1, 2026 | 826.00 | 831.00 | 821.00 | 827.00 | 827.00 | -0.36% | 62,100 |
| Sep 30, 2026 | 830.00 | 837.00 | 826.00 | 830.00 | 830.00 | - | 45,100 |
| Sep 29, 2026 | 840.00 | 840.00 | 829.00 | 830.00 | 830.00 | -0.95% | 73,500 |
| Sep 28, 2026 | 855.00 | 856.00 | 849.00 | 853.00 | 838.00 | -0.23% | 53,500 |
| Sep 25, 2026 | 854.00 | 855.00 | 848.00 | 855.00 | 839.96 | -0.23% | 70,000 |
| Sep 24, 2026 | 845.00 | 857.00 | 845.00 | 857.00 | 841.93 | 1.54% | 110,800 |
| Sep 18, 2026 | 837.00 | 844.00 | 836.00 | 844.00 | 829.16 | 0.36% | 51,000 |
| Sep 17, 2026 | 836.00 | 842.00 | 835.00 | 841.00 | 826.21 | - | 39,000 |
| Sep 16, 2026 | 836.00 | 844.00 | 836.00 | 841.00 | 826.21 | -0.36% | 34,800 |
| Sep 15, 2026 | 841.00 | 846.00 | 840.00 | 844.00 | 829.16 | 0.36% | 51,400 |
| Sep 14, 2026 | 830.00 | 842.00 | 830.00 | 841.00 | 826.21 | 1.33% | 45,000 |
| Sep 11, 2026 | 823.00 | 835.00 | 822.00 | 830.00 | 815.40 | 0.48% | 58,800 |
| Sep 10, 2026 | 829.00 | 829.00 | 822.00 | 826.00 | 811.47 | -0.36% | 51,900 |
| Sep 9, 2026 | 828.00 | 834.00 | 827.00 | 829.00 | 814.42 | -0.60% | 52,500 |
| Sep 8, 2026 | 831.00 | 838.00 | 828.00 | 834.00 | 819.33 | 0.24% | 61,100 |
| Sep 7, 2026 | 833.00 | 835.00 | 828.00 | 832.00 | 817.37 | -0.12% | 56,400 |
| Sep 4, 2026 | 832.00 | 835.00 | 828.00 | 833.00 | 818.35 | -0.24% | 40,000 |
| Sep 3, 2026 | 830.00 | 837.00 | 830.00 | 835.00 | 820.32 | 0.60% | 40,700 |
| Sep 2, 2026 | 831.00 | 835.00 | 826.00 | 830.00 | 815.40 | -1.07% | 82,800 |
| Sep 1, 2026 | 835.00 | 843.00 | 832.00 | 839.00 | 824.25 | 0.24% | 66,900 |
| Aug 31, 2026 | 844.00 | 844.00 | 831.00 | 837.00 | 822.28 | -1.18% | 57,400 |
| Aug 28, 2026 | 841.00 | 849.00 | 838.00 | 847.00 | 832.11 | 0.36% | 63,100 |
| Aug 27, 2026 | 840.00 | 848.00 | 837.00 | 844.00 | 829.16 | 0.60% | 79,600 |
| Aug 26, 2026 | 836.00 | 842.00 | 834.00 | 839.00 | 824.25 | - | 82,500 |
| Aug 25, 2026 | 850.00 | 850.00 | 836.00 | 839.00 | 824.25 | -1.29% | 90,800 |
| Aug 24, 2026 | 842.00 | 854.00 | 839.00 | 850.00 | 835.05 | 1.43% | 77,600 |
| Aug 21, 2026 | 828.00 | 839.00 | 826.00 | 838.00 | 823.26 | 0.84% | 70,300 |
| Aug 20, 2026 | 831.00 | 832.00 | 824.00 | 831.00 | 816.39 | - | 68,000 |
| Aug 19, 2026 | 838.00 | 838.00 | 825.00 | 831.00 | 816.39 | -1.54% | 77,900 |
| Aug 18, 2026 | 834.00 | 844.00 | 826.00 | 844.00 | 829.16 | 1.44% | 70,000 |
| Aug 17, 2026 | 849.00 | 850.00 | 832.00 | 832.00 | 817.37 | -1.65% | 109,600 |
| Aug 14, 2026 | 835.00 | 849.00 | 832.00 | 846.00 | 831.12 | 0.48% | 72,300 |
| Aug 13, 2026 | 841.00 | 845.00 | 830.00 | 842.00 | 827.19 | -0.59% | 80,600 |
| Aug 12, 2026 | 835.00 | 847.00 | 832.00 | 847.00 | 832.11 | 2.05% | 116,300 |