CTS Co., Ltd. (TYO:4345)
Japan · Delayed Price · Currency is JPY 808.00
-7.00 (-0.86%)
Jun 2, 2026, 10:10 AM JST
CTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 823.00 | 834.00 | 820.00 | 831.00 | 831.00 | 0.48% | 41,700 |
| May 25, 2026 | 834.00 | 834.00 | 817.00 | 827.00 | 827.00 | -0.24% | 59,800 |
| May 22, 2026 | 837.00 | 839.00 | 826.00 | 829.00 | 829.00 | 0.36% | 36,100 |
| May 21, 2026 | 845.00 | 845.00 | 823.00 | 826.00 | 826.00 | -1.31% | 53,400 |
| May 20, 2026 | 855.00 | 858.00 | 828.00 | 837.00 | 837.00 | -2.11% | 80,300 |
| May 19, 2026 | 846.00 | 858.00 | 846.00 | 855.00 | 855.00 | 2.03% | 75,100 |
| May 18, 2026 | 850.00 | 853.00 | 833.00 | 838.00 | 838.00 | 0.24% | 93,300 |
| May 15, 2026 | 814.00 | 839.00 | 814.00 | 836.00 | 836.00 | 2.83% | 45,000 |
| May 14, 2026 | 828.00 | 828.00 | 813.00 | 813.00 | 813.00 | -1.81% | 72,600 |
| May 13, 2026 | 828.00 | 832.00 | 824.00 | 828.00 | 828.00 | 0.24% | 52,200 |
| May 12, 2026 | 817.00 | 826.00 | 816.00 | 826.00 | 826.00 | 0.61% | 61,100 |
| 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 | -2.70% | 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 |