CTS Co., Ltd. (TYO:4345)
Japan · Delayed Price · Currency is JPY 821.00
-4.00 (-0.48%)
May 11, 2026, 3:30 PM JST
CTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 822.00 | 827.00 | 817.00 | 821.00 | 821.00 | -0.48% | 73,600 |
| May 8, 2026 | 826.00 | 828.00 | 820.00 | 825.00 | 825.00 | -0.48% | 81,600 |
| May 7, 2026 | 840.00 | 845.00 | 827.00 | 829.00 | 829.00 | -0.72% | 123,800 |
| May 1, 2026 | 857.00 | 857.00 | 835.00 | 835.00 | 835.00 | -3.47% | 137,800 |
| Apr 30, 2026 | 865.00 | 874.00 | 850.00 | 865.00 | 865.00 | -0.69% | 142,700 |
| Apr 28, 2026 | 889.00 | 919.00 | 861.00 | 871.00 | 871.00 | -1.91% | 216,600 |
| Apr 27, 2026 | 882.00 | 895.00 | 880.00 | 888.00 | 888.00 | 0.79% | 72,100 |
| Apr 24, 2026 | 891.00 | 891.00 | 877.00 | 881.00 | 881.00 | -0.34% | 38,100 |
| Apr 23, 2026 | 892.00 | 892.00 | 876.00 | 884.00 | 884.00 | -1.23% | 46,600 |
| Apr 22, 2026 | 897.00 | 905.00 | 892.00 | 895.00 | 895.00 | -0.56% | 50,500 |
| Apr 21, 2026 | 911.00 | 916.00 | 896.00 | 900.00 | 900.00 | -0.22% | 49,000 |
| Apr 20, 2026 | 911.00 | 911.00 | 900.00 | 902.00 | 902.00 | -0.99% | 40,600 |
| Apr 17, 2026 | 918.00 | 922.00 | 899.00 | 911.00 | 911.00 | 0.11% | 62,200 |
| Apr 16, 2026 | 922.00 | 925.00 | 905.00 | 910.00 | 910.00 | -1.09% | 63,200 |
| Apr 15, 2026 | 929.00 | 935.00 | 919.00 | 920.00 | 920.00 | -0.11% | 47,000 |
| Apr 14, 2026 | 920.00 | 925.00 | 914.00 | 921.00 | 921.00 | 0.66% | 46,500 |
| Apr 13, 2026 | 925.00 | 925.00 | 909.00 | 915.00 | 915.00 | -0.65% | 29,500 |
| Apr 10, 2026 | 934.00 | 937.00 | 917.00 | 921.00 | 921.00 | -0.65% | 31,800 |
| Apr 9, 2026 | 943.00 | 943.00 | 927.00 | 927.00 | 927.00 | -1.38% | 24,500 |
| Apr 8, 2026 | 942.00 | 943.00 | 934.00 | 940.00 | 940.00 | 1.40% | 36,900 |
| Apr 7, 2026 | 925.00 | 934.00 | 918.00 | 927.00 | 927.00 | 0.11% | 22,300 |
| Apr 6, 2026 | 921.00 | 929.00 | 921.00 | 926.00 | 926.00 | 0.54% | 22,300 |
| Apr 3, 2026 | 924.00 | 929.00 | 918.00 | 921.00 | 921.00 | -0.32% | 22,500 |
| Apr 2, 2026 | 926.00 | 938.00 | 917.00 | 924.00 | 924.00 | 0.11% | 26,300 |
| Apr 1, 2026 | 919.00 | 925.00 | 912.00 | 923.00 | 923.00 | 2.33% | 32,700 |
| Mar 31, 2026 | 900.00 | 913.00 | 896.00 | 902.00 | 902.00 | 0.22% | 34,600 |
| Mar 30, 2026 | 896.00 | 906.00 | 888.00 | 900.00 | 900.00 | -4.26% | 75,200 |
| Mar 27, 2026 | 929.00 | 940.00 | 924.00 | 940.00 | 925.00 | 1.08% | 60,100 |
| Mar 26, 2026 | 932.00 | 932.00 | 917.00 | 930.00 | 915.16 | -0.21% | 24,000 |
| Mar 25, 2026 | 931.00 | 937.00 | 928.00 | 932.00 | 917.13 | 1.19% | 48,700 |
| Mar 24, 2026 | 912.00 | 921.00 | 911.00 | 921.00 | 906.30 | 2.33% | 44,300 |
| Mar 23, 2026 | 902.00 | 902.00 | 890.00 | 900.00 | 885.64 | -1.75% | 60,000 |
| Mar 19, 2026 | 925.00 | 931.00 | 912.00 | 916.00 | 901.38 | -2.24% | 45,200 |
| Mar 18, 2026 | 935.00 | 937.00 | 929.00 | 937.00 | 922.05 | 1.30% | 30,700 |
| Mar 17, 2026 | 927.00 | 935.00 | 919.00 | 925.00 | 910.24 | - | 39,400 |
| Mar 16, 2026 | 913.00 | 928.00 | 907.00 | 925.00 | 910.24 | 1.87% | 66,600 |
| Mar 13, 2026 | 896.00 | 910.00 | 896.00 | 908.00 | 893.51 | 0.22% | 59,100 |
| Mar 12, 2026 | 923.00 | 923.00 | 902.00 | 906.00 | 891.54 | -2.16% | 38,700 |
| Mar 11, 2026 | 927.00 | 935.00 | 922.00 | 926.00 | 911.22 | 0.33% | 32,300 |
| Mar 10, 2026 | 922.00 | 929.00 | 911.00 | 923.00 | 908.27 | 1.43% | 49,200 |
| Mar 9, 2026 | 880.00 | 910.00 | 876.00 | 910.00 | 895.48 | -0.98% | 120,800 |
| Mar 6, 2026 | 913.00 | 919.00 | 903.00 | 919.00 | 904.34 | -0.54% | 77,400 |
| Mar 5, 2026 | 913.00 | 937.00 | 908.00 | 924.00 | 909.26 | 2.67% | 129,700 |
| Mar 4, 2026 | 905.00 | 907.00 | 887.00 | 900.00 | 885.64 | -2.17% | 185,400 |
| Mar 3, 2026 | 934.00 | 935.00 | 918.00 | 920.00 | 905.32 | -1.92% | 127,100 |
| Mar 2, 2026 | 958.00 | 959.00 | 935.00 | 938.00 | 923.03 | -3.60% | 117,200 |
| Feb 27, 2026 | 972.00 | 973.00 | 962.00 | 973.00 | 957.47 | -0.10% | 67,000 |
| Feb 26, 2026 | 971.00 | 990.00 | 971.00 | 974.00 | 958.46 | - | 90,000 |
| Feb 25, 2026 | 985.00 | 987.00 | 971.00 | 974.00 | 958.46 | -0.71% | 68,200 |
| Feb 24, 2026 | 975.00 | 983.00 | 967.00 | 981.00 | 965.35 | 0.41% | 81,500 |