Central Automotive Products Ltd. (TYO:8117)
Japan · Delayed Price · Currency is JPY 1,926.00
+3.00 (0.16%)
At close: Mar 27, 2026
TYO:8117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,923.00 | 1,934.00 | 1,904.00 | 1,926.00 | 1,926.00 | 0.16% | 142,000 |
| Mar 26, 2026 | 1,952.00 | 1,952.00 | 1,910.00 | 1,923.00 | 1,923.00 | -0.88% | 162,900 |
| Mar 25, 2026 | 1,932.00 | 1,952.00 | 1,917.00 | 1,940.00 | 1,940.00 | 1.31% | 214,300 |
| Mar 24, 2026 | 1,906.00 | 1,922.00 | 1,892.00 | 1,915.00 | 1,915.00 | 2.57% | 168,100 |
| Mar 23, 2026 | 1,885.00 | 1,895.00 | 1,844.00 | 1,867.00 | 1,867.00 | -2.76% | 128,200 |
| Mar 19, 2026 | 1,962.00 | 1,978.00 | 1,912.00 | 1,920.00 | 1,920.00 | -2.93% | 217,300 |
| Mar 18, 2026 | 1,980.00 | 1,986.00 | 1,964.00 | 1,978.00 | 1,978.00 | 0.56% | 385,500 |
| Mar 17, 2026 | 2,002.00 | 2,043.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.05% | 230,400 |
| Mar 16, 2026 | 1,986.00 | 2,007.00 | 1,966.00 | 1,966.00 | 1,966.00 | -1.75% | 184,200 |
| Mar 13, 2026 | 1,980.00 | 2,013.00 | 1,975.00 | 2,001.00 | 2,001.00 | -0.45% | 103,900 |
| Mar 12, 2026 | 2,017.00 | 2,032.00 | 1,995.00 | 2,010.00 | 2,010.00 | -1.71% | 97,500 |
| Mar 11, 2026 | 2,078.00 | 2,082.00 | 2,045.00 | 2,045.00 | 2,045.00 | -0.15% | 91,000 |
| Mar 10, 2026 | 2,060.00 | 2,072.00 | 2,031.00 | 2,048.00 | 2,048.00 | 1.89% | 192,400 |
| Mar 9, 2026 | 2,035.00 | 2,035.00 | 1,980.00 | 2,010.00 | 2,010.00 | -4.96% | 133,000 |
| Mar 6, 2026 | 2,100.00 | 2,119.00 | 2,074.00 | 2,115.00 | 2,115.00 | -2.35% | 73,700 |
| Mar 5, 2026 | 2,166.00 | 2,199.00 | 2,142.00 | 2,166.00 | 2,166.00 | 1.83% | 124,300 |
| Mar 4, 2026 | 2,150.00 | 2,150.00 | 2,086.00 | 2,127.00 | 2,127.00 | -2.48% | 134,900 |
| Mar 3, 2026 | 2,248.00 | 2,268.00 | 2,146.00 | 2,181.00 | 2,181.00 | -3.96% | 188,200 |
| Mar 2, 2026 | 2,290.00 | 2,290.00 | 2,251.00 | 2,271.00 | 2,271.00 | 0.04% | 137,000 |
| Feb 27, 2026 | 2,264.00 | 2,286.00 | 2,254.00 | 2,270.00 | 2,270.00 | 0.89% | 753,600 |
| Feb 26, 2026 | 2,271.00 | 2,280.00 | 2,223.00 | 2,250.00 | 2,250.00 | -0.44% | 127,100 |
| Feb 25, 2026 | 2,279.00 | 2,281.00 | 2,255.00 | 2,260.00 | 2,260.00 | -0.88% | 70,000 |
| Feb 24, 2026 | 2,252.00 | 2,288.00 | 2,231.00 | 2,280.00 | 2,280.00 | 2.24% | 73,400 |
| Feb 20, 2026 | 2,222.00 | 2,242.00 | 2,218.00 | 2,230.00 | 2,230.00 | -0.80% | 36,200 |
| Feb 19, 2026 | 2,250.00 | 2,250.00 | 2,216.00 | 2,248.00 | 2,248.00 | 0.72% | 66,700 |
| Feb 18, 2026 | 2,219.00 | 2,240.00 | 2,206.00 | 2,232.00 | 2,232.00 | 1.18% | 78,500 |
| Feb 17, 2026 | 2,210.00 | 2,225.00 | 2,188.00 | 2,206.00 | 2,206.00 | -0.45% | 55,000 |
| Feb 16, 2026 | 2,228.00 | 2,264.00 | 2,205.00 | 2,216.00 | 2,216.00 | -0.58% | 81,800 |
| Feb 13, 2026 | 2,170.00 | 2,229.00 | 2,167.00 | 2,229.00 | 2,229.00 | 2.25% | 143,100 |
| Feb 12, 2026 | 2,152.00 | 2,199.00 | 2,139.00 | 2,180.00 | 2,180.00 | 1.25% | 121,700 |
| Feb 10, 2026 | 2,097.00 | 2,157.00 | 2,096.00 | 2,153.00 | 2,153.00 | 2.67% | 104,600 |
| Feb 9, 2026 | 2,093.00 | 2,101.00 | 2,070.00 | 2,097.00 | 2,097.00 | 0.53% | 38,500 |
| Feb 6, 2026 | 2,114.00 | 2,114.00 | 2,070.00 | 2,086.00 | 2,086.00 | -1.32% | 40,400 |
| Feb 5, 2026 | 2,126.00 | 2,126.00 | 2,090.00 | 2,114.00 | 2,114.00 | 0.24% | 59,500 |
| Feb 4, 2026 | 2,144.00 | 2,149.00 | 2,108.00 | 2,109.00 | 2,109.00 | -1.68% | 86,800 |
| Feb 3, 2026 | 2,075.00 | 2,150.00 | 2,065.00 | 2,145.00 | 2,145.00 | 3.77% | 130,100 |
| Feb 2, 2026 | 2,065.00 | 2,080.00 | 2,059.00 | 2,067.00 | 2,067.00 | -1.10% | 103,600 |
| Jan 30, 2026 | 2,054.00 | 2,092.00 | 2,054.00 | 2,090.00 | 2,090.00 | 1.41% | 90,400 |
| Jan 29, 2026 | 2,083.00 | 2,083.00 | 2,035.00 | 2,061.00 | 2,061.00 | -1.86% | 96,900 |
| Jan 28, 2026 | 2,176.00 | 2,176.00 | 2,090.00 | 2,100.00 | 2,100.00 | -4.15% | 191,200 |
| Jan 27, 2026 | 2,165.00 | 2,192.00 | 2,136.00 | 2,191.00 | 2,191.00 | 1.62% | 166,400 |
| Jan 26, 2026 | 2,181.00 | 2,253.00 | 2,153.00 | 2,156.00 | 2,156.00 | 0.89% | 199,500 |
| 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 |