Central Automotive Products Ltd. (TYO:8117)
Japan · Delayed Price · Currency is JPY 2,137.00
+24.00 (1.14%)
Jan 23, 2026, 3:30 PM JST
TYO:8117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,129.00 | 2,195.00 | 2,114.00 | 2,137.00 | 2,137.00 | 1.14% | 107,300 |
| Jan 22, 2026 | 2,081.00 | 2,114.00 | 2,073.00 | 2,113.00 | 2,113.00 | 1.54% | 106,900 |
| Jan 21, 2026 | 2,038.00 | 2,093.00 | 2,027.00 | 2,081.00 | 2,081.00 | 1.71% | 105,400 |
| Jan 20, 2026 | 2,090.00 | 2,090.00 | 2,045.00 | 2,046.00 | 2,046.00 | -1.21% | 59,600 |
| Jan 19, 2026 | 1,999.00 | 2,083.00 | 1,985.00 | 2,071.00 | 2,071.00 | 4.97% | 102,100 |
| Jan 16, 2026 | 1,990.00 | 1,990.00 | 1,955.00 | 1,973.00 | 1,973.00 | -0.85% | 43,900 |
| Jan 15, 2026 | 1,979.00 | 2,013.00 | 1,979.00 | 1,990.00 | 1,990.00 | 0.51% | 111,200 |
| Jan 14, 2026 | 1,972.00 | 1,992.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.41% | 96,000 |
| Jan 13, 2026 | 1,923.00 | 1,982.00 | 1,900.00 | 1,972.00 | 1,972.00 | 4.62% | 140,800 |
| Jan 9, 2026 | 1,875.00 | 1,889.00 | 1,875.00 | 1,885.00 | 1,885.00 | 0.59% | 21,300 |
| Jan 8, 2026 | 1,895.00 | 1,900.00 | 1,871.00 | 1,874.00 | 1,874.00 | -1.52% | 49,200 |
| Jan 7, 2026 | 1,920.00 | 1,920.00 | 1,892.00 | 1,903.00 | 1,903.00 | -0.63% | 38,700 |
| Jan 6, 2026 | 1,900.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,915.00 | 1.22% | 43,500 |
| Jan 5, 2026 | 1,905.00 | 1,914.00 | 1,888.00 | 1,892.00 | 1,892.00 | 0.42% | 45,400 |
| Dec 30, 2025 | 1,878.00 | 1,893.00 | 1,878.00 | 1,884.00 | 1,884.00 | -0.21% | 47,900 |
| Dec 29, 2025 | 1,870.00 | 1,900.00 | 1,847.00 | 1,888.00 | 1,888.00 | 2.33% | 91,300 |
| Dec 26, 2025 | 1,841.00 | 1,845.00 | 1,831.00 | 1,845.00 | 1,845.00 | 0.49% | 25,300 |
| Dec 25, 2025 | 1,831.00 | 1,856.00 | 1,824.00 | 1,836.00 | 1,836.00 | 0.05% | 35,500 |
| Dec 24, 2025 | 1,869.00 | 1,869.00 | 1,834.00 | 1,835.00 | 1,835.00 | -1.82% | 36,400 |
| Dec 23, 2025 | 1,851.00 | 1,875.00 | 1,849.00 | 1,869.00 | 1,869.00 | 0.97% | 54,900 |
| Dec 22, 2025 | 1,845.00 | 1,861.00 | 1,830.00 | 1,851.00 | 1,851.00 | 1.20% | 49,500 |
| Dec 19, 2025 | 1,819.00 | 1,829.00 | 1,806.00 | 1,829.00 | 1,829.00 | 0.66% | 38,700 |
| Dec 18, 2025 | 1,798.00 | 1,817.00 | 1,789.00 | 1,817.00 | 1,817.00 | 1.11% | 44,800 |
| Dec 17, 2025 | 1,800.00 | 1,806.00 | 1,774.00 | 1,797.00 | 1,797.00 | -0.17% | 72,100 |
| Dec 16, 2025 | 1,838.00 | 1,838.00 | 1,797.00 | 1,800.00 | 1,800.00 | -2.17% | 70,500 |
| Dec 15, 2025 | 1,823.00 | 1,842.00 | 1,814.00 | 1,840.00 | 1,840.00 | 0.93% | 83,900 |
| Dec 12, 2025 | 1,800.00 | 1,824.00 | 1,798.00 | 1,823.00 | 1,823.00 | 1.33% | 68,600 |
| Dec 11, 2025 | 1,800.00 | 1,809.00 | 1,792.00 | 1,799.00 | 1,799.00 | -0.22% | 70,100 |
| Dec 10, 2025 | 1,839.00 | 1,839.00 | 1,799.00 | 1,803.00 | 1,803.00 | -0.88% | 53,800 |
| Dec 9, 2025 | 1,843.00 | 1,845.00 | 1,808.00 | 1,819.00 | 1,819.00 | -1.30% | 43,600 |
| Dec 8, 2025 | 1,809.00 | 1,847.00 | 1,809.00 | 1,843.00 | 1,843.00 | 1.04% | 38,200 |
| Dec 5, 2025 | 1,850.00 | 1,850.00 | 1,819.00 | 1,824.00 | 1,824.00 | -1.14% | 56,500 |
| Dec 4, 2025 | 1,812.00 | 1,845.00 | 1,797.00 | 1,845.00 | 1,845.00 | 1.49% | 57,200 |
| Dec 3, 2025 | 1,873.00 | 1,874.00 | 1,818.00 | 1,818.00 | 1,818.00 | -2.94% | 115,700 |
| Dec 2, 2025 | 1,874.00 | 1,881.00 | 1,858.00 | 1,873.00 | 1,873.00 | -0.27% | 61,900 |
| Dec 1, 2025 | 1,910.00 | 1,918.00 | 1,872.00 | 1,878.00 | 1,878.00 | -0.53% | 85,500 |
| Nov 28, 2025 | 1,855.00 | 1,892.00 | 1,854.00 | 1,888.00 | 1,888.00 | 1.83% | 72,700 |
| Nov 27, 2025 | 1,850.00 | 1,857.00 | 1,832.00 | 1,854.00 | 1,854.00 | 1.64% | 57,600 |
| Nov 26, 2025 | 1,808.00 | 1,837.00 | 1,806.00 | 1,824.00 | 1,824.00 | 1.33% | 47,700 |
| Nov 25, 2025 | 1,769.00 | 1,801.00 | 1,760.00 | 1,800.00 | 1,800.00 | 3.45% | 108,600 |
| Nov 21, 2025 | 1,734.00 | 1,747.00 | 1,721.00 | 1,740.00 | 1,740.00 | -0.23% | 193,300 |
| Nov 20, 2025 | 1,730.00 | 1,752.00 | 1,718.00 | 1,744.00 | 1,744.00 | 1.99% | 152,600 |
| Nov 19, 2025 | 1,731.00 | 1,735.00 | 1,694.00 | 1,710.00 | 1,710.00 | -0.93% | 205,400 |
| Nov 18, 2025 | 1,744.00 | 1,764.00 | 1,719.00 | 1,726.00 | 1,726.00 | -1.43% | 75,700 |
| Nov 17, 2025 | 1,773.00 | 1,773.00 | 1,738.00 | 1,751.00 | 1,751.00 | -1.02% | 128,600 |
| Nov 14, 2025 | 1,798.00 | 1,813.00 | 1,760.00 | 1,769.00 | 1,769.00 | -1.56% | 79,000 |
| Nov 13, 2025 | 1,800.00 | 1,824.00 | 1,709.00 | 1,797.00 | 1,797.00 | 1.47% | 154,600 |
| Nov 12, 2025 | 1,777.00 | 1,792.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.11% | 72,500 |
| Nov 11, 2025 | 1,815.00 | 1,815.00 | 1,753.00 | 1,773.00 | 1,773.00 | -1.99% | 68,100 |
| Nov 10, 2025 | 1,816.00 | 1,819.00 | 1,794.00 | 1,809.00 | 1,809.00 | - | 46,500 |