C.S. Lumber Co., Inc (TYO:7808)
Japan · Delayed Price · Currency is JPY 3,000.00
-30.00 (-0.99%)
Mar 30, 2026, 3:21 PM JST
C.S. Lumber Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,010.00 | 3,030.00 | 3,010.00 | 3,030.00 | 3,030.00 | 0.83% | 500 |
| Mar 26, 2026 | 3,025.00 | 3,025.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.99% | 600 |
| Mar 25, 2026 | 3,035.00 | 3,060.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.17% | 800 |
| Mar 24, 2026 | 3,080.00 | 3,080.00 | 3,030.00 | 3,030.00 | 3,030.00 | -3.81% | 800 |
| Mar 23, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | -0.94% | 100 |
| Mar 19, 2026 | 3,110.00 | 3,180.00 | 3,110.00 | 3,180.00 | 3,180.00 | 2.09% | 400 |
| Mar 18, 2026 | 3,110.00 | 3,165.00 | 3,110.00 | 3,115.00 | 3,115.00 | 0.16% | 1,500 |
| Mar 17, 2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | - | 500 |
| Mar 16, 2026 | 3,120.00 | 3,120.00 | 3,110.00 | 3,110.00 | 3,110.00 | -0.96% | 300 |
| Mar 12, 2026 | 3,175.00 | 3,175.00 | 3,140.00 | 3,140.00 | 3,140.00 | -1.41% | 1,100 |
| Mar 11, 2026 | 3,150.00 | 3,185.00 | 3,150.00 | 3,185.00 | 3,185.00 | 1.76% | 700 |
| Mar 10, 2026 | 3,110.00 | 3,130.00 | 3,110.00 | 3,130.00 | 3,130.00 | 1.79% | 200 |
| Mar 9, 2026 | 3,110.00 | 3,120.00 | 3,070.00 | 3,075.00 | 3,075.00 | -2.38% | 6,800 |
| Mar 6, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 600 |
| Mar 5, 2026 | 3,105.00 | 3,150.00 | 3,105.00 | 3,150.00 | 3,150.00 | 1.61% | 700 |
| Mar 4, 2026 | 3,145.00 | 3,145.00 | 3,100.00 | 3,100.00 | 3,100.00 | -1.59% | 4,400 |
| Mar 3, 2026 | 3,180.00 | 3,200.00 | 3,150.00 | 3,150.00 | 3,150.00 | -0.94% | 1,500 |
| Mar 2, 2026 | 3,165.00 | 3,180.00 | 3,165.00 | 3,180.00 | 3,180.00 | 0.47% | 800 |
| Feb 27, 2026 | 3,170.00 | 3,170.00 | 3,165.00 | 3,165.00 | 3,165.00 | -0.31% | 800 |
| Feb 26, 2026 | 3,145.00 | 3,175.00 | 3,145.00 | 3,175.00 | 3,175.00 | 0.95% | 500 |
| Feb 25, 2026 | 3,100.00 | 3,170.00 | 3,100.00 | 3,145.00 | 3,145.00 | 1.45% | 1,300 |
| Feb 24, 2026 | 3,100.00 | 3,130.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 800 |
| Feb 20, 2026 | 3,125.00 | 3,125.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.81% | 1,100 |
| Feb 19, 2026 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | - | 100 |
| Feb 18, 2026 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.33% | 200 |
| Feb 16, 2026 | 3,125.00 | 3,130.00 | 3,065.00 | 3,065.00 | 3,065.00 | -2.70% | 1,600 |
| Feb 13, 2026 | 3,050.00 | 3,150.00 | 3,025.00 | 3,150.00 | 3,150.00 | 3.79% | 1,100 |
| Feb 12, 2026 | 3,030.00 | 3,035.00 | 3,030.00 | 3,035.00 | 3,035.00 | 0.17% | 200 |
| Feb 9, 2026 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 1.03% | 300 |
| Feb 6, 2026 | 3,000.00 | 3,000.00 | 2,975.00 | 2,999.00 | 2,999.00 | -0.53% | 2,100 |
| Feb 5, 2026 | 3,020.00 | 3,025.00 | 3,000.00 | 3,015.00 | 3,015.00 | -0.17% | 2,500 |
| Feb 4, 2026 | 3,000.00 | 3,020.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.67% | 800 |
| Feb 3, 2026 | 3,000.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 500 |
| Feb 2, 2026 | 3,050.00 | 3,050.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 700 |
| Jan 30, 2026 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.83% | 200 |
| Jan 29, 2026 | 2,983.00 | 3,025.00 | 2,983.00 | 3,025.00 | 3,025.00 | 0.50% | 900 |
| Jan 28, 2026 | 3,020.00 | 3,020.00 | 3,010.00 | 3,010.00 | 3,010.00 | -0.99% | 1,500 |
| Jan 27, 2026 | 3,020.00 | 3,040.00 | 3,020.00 | 3,040.00 | 3,040.00 | 0.66% | 2,000 |
| Jan 26, 2026 | 3,030.00 | 3,030.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.33% | 1,500 |
| Jan 23, 2026 | 3,040.00 | 3,040.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.33% | 1,400 |
| Jan 22, 2026 | 3,030.00 | 3,050.00 | 3,030.00 | 3,040.00 | 3,040.00 | 0.16% | 1,600 |
| Jan 21, 2026 | 3,025.00 | 3,040.00 | 3,025.00 | 3,035.00 | 3,035.00 | - | 700 |
| Jan 20, 2026 | 3,055.00 | 3,070.00 | 3,035.00 | 3,035.00 | 3,035.00 | -0.98% | 2,200 |
| Jan 19, 2026 | 3,070.00 | 3,070.00 | 3,050.00 | 3,065.00 | 3,065.00 | -0.33% | 4,300 |
| Jan 16, 2026 | 3,095.00 | 3,095.00 | 3,045.00 | 3,075.00 | 3,075.00 | -1.13% | 3,600 |
| Jan 15, 2026 | 3,090.00 | 3,120.00 | 3,010.00 | 3,110.00 | 3,110.00 | -2.96% | 7,700 |
| Jan 14, 2026 | 3,180.00 | 3,235.00 | 3,155.00 | 3,205.00 | 3,205.00 | 0.16% | 3,300 |
| Jan 13, 2026 | 3,160.00 | 3,200.00 | 3,160.00 | 3,200.00 | 3,200.00 | 1.59% | 600 |
| Jan 9, 2026 | 3,140.00 | 3,150.00 | 3,140.00 | 3,150.00 | 3,150.00 | -0.47% | 1,200 |
| Jan 8, 2026 | 3,180.00 | 3,180.00 | 3,110.00 | 3,165.00 | 3,165.00 | -1.25% | 2,700 |