Central Automotive Products Ltd. (TYO:8117)
Japan · Delayed Price · Currency is JPY 2,056.00
+20.00 (0.98%)
Jul 31, 2026, 3:30 PM JST
TYO:8117 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,047.00 | 2,096.00 | 2,019.00 | 2,056.00 | 2,056.00 | 0.98% | 95,200 |
| Jul 30, 2026 | 2,017.00 | 2,050.00 | 2,010.00 | 2,036.00 | 2,036.00 | 0.94% | 94,700 |
| Jul 29, 2026 | 2,125.00 | 2,125.00 | 2,012.00 | 2,017.00 | 2,017.00 | -2.94% | 171,900 |
| Jul 28, 2026 | 2,120.00 | 2,122.00 | 2,055.00 | 2,078.00 | 2,078.00 | -1.89% | 56,400 |
| Jul 27, 2026 | 2,115.00 | 2,119.00 | 2,084.00 | 2,118.00 | 2,118.00 | 1.34% | 65,200 |
| Jul 24, 2026 | 2,075.00 | 2,093.00 | 2,053.00 | 2,090.00 | 2,090.00 | 0.24% | 50,000 |
| Jul 23, 2026 | 2,086.00 | 2,117.00 | 2,079.00 | 2,085.00 | 2,085.00 | -1.04% | 49,200 |
| Jul 22, 2026 | 2,109.00 | 2,121.00 | 2,081.00 | 2,107.00 | 2,107.00 | -0.14% | 97,000 |
| Jul 21, 2026 | 2,071.00 | 2,131.00 | 2,070.00 | 2,110.00 | 2,110.00 | -0.33% | 99,500 |
| Jul 17, 2026 | 2,134.00 | 2,166.00 | 2,095.00 | 2,117.00 | 2,117.00 | -2.13% | 65,700 |
| Jul 16, 2026 | 2,110.00 | 2,193.00 | 2,110.00 | 2,163.00 | 2,163.00 | 0.51% | 53,700 |
| Jul 15, 2026 | 2,120.00 | 2,158.00 | 2,104.00 | 2,152.00 | 2,152.00 | 1.80% | 48,500 |
| Jul 14, 2026 | 2,117.00 | 2,124.00 | 2,095.00 | 2,114.00 | 2,114.00 | -0.14% | 33,000 |
| Jul 13, 2026 | 2,130.00 | 2,142.00 | 2,111.00 | 2,117.00 | 2,117.00 | 0.09% | 43,600 |
| Jul 10, 2026 | 2,150.00 | 2,168.00 | 2,113.00 | 2,115.00 | 2,115.00 | -1.58% | 60,800 |
| Jul 9, 2026 | 2,136.00 | 2,165.00 | 2,121.00 | 2,149.00 | 2,149.00 | 0.61% | 68,000 |
| Jul 8, 2026 | 2,148.00 | 2,174.00 | 2,129.00 | 2,136.00 | 2,136.00 | -0.37% | 98,200 |
| Jul 7, 2026 | 2,128.00 | 2,148.00 | 2,106.00 | 2,144.00 | 2,144.00 | 1.90% | 104,000 |
| Jul 6, 2026 | 2,083.00 | 2,118.00 | 2,058.00 | 2,104.00 | 2,104.00 | 1.84% | 79,500 |
| Jul 3, 2026 | 2,036.00 | 2,091.00 | 2,036.00 | 2,066.00 | 2,066.00 | 1.62% | 113,400 |
| Jul 2, 2026 | 2,030.00 | 2,075.00 | 2,023.00 | 2,033.00 | 2,033.00 | 0.15% | 80,800 |
| Jul 1, 2026 | 2,020.00 | 2,034.00 | 2,012.00 | 2,030.00 | 2,030.00 | 0.45% | 59,700 |
| Jun 30, 2026 | 2,033.00 | 2,033.00 | 1,981.00 | 2,021.00 | 2,021.00 | -0.59% | 102,400 |
| Jun 29, 2026 | 2,016.00 | 2,043.00 | 2,010.00 | 2,033.00 | 2,033.00 | 1.50% | 51,400 |
| Jun 26, 2026 | 1,971.00 | 2,007.00 | 1,965.00 | 2,003.00 | 2,003.00 | 0.45% | 34,000 |
| Jun 25, 2026 | 1,991.00 | 1,999.00 | 1,977.00 | 1,994.00 | 1,994.00 | 1.63% | 70,400 |
| Jun 24, 2026 | 2,001.00 | 2,010.00 | 1,961.00 | 1,962.00 | 1,962.00 | -2.73% | 52,000 |
| Jun 23, 2026 | 2,020.00 | 2,040.00 | 2,014.00 | 2,017.00 | 2,017.00 | -0.15% | 47,700 |
| Jun 22, 2026 | 2,040.00 | 2,047.00 | 2,003.00 | 2,020.00 | 2,020.00 | -1.22% | 67,600 |
| Jun 19, 2026 | 2,051.00 | 2,068.00 | 2,038.00 | 2,045.00 | 2,045.00 | -0.82% | 50,100 |
| Jun 18, 2026 | 2,056.00 | 2,081.00 | 2,051.00 | 2,062.00 | 2,062.00 | -0.15% | 47,400 |
| Jun 17, 2026 | 2,063.00 | 2,078.00 | 2,051.00 | 2,065.00 | 2,065.00 | 0.10% | 53,600 |
| Jun 16, 2026 | 2,063.00 | 2,073.00 | 2,044.00 | 2,063.00 | 2,063.00 | 0.19% | 56,900 |
| Jun 15, 2026 | 2,046.00 | 2,066.00 | 2,031.00 | 2,059.00 | 2,059.00 | 1.43% | 54,400 |
| Jun 12, 2026 | 2,037.00 | 2,038.00 | 2,009.00 | 2,030.00 | 2,030.00 | 0.59% | 55,500 |
| Jun 11, 2026 | 2,016.00 | 2,023.00 | 1,984.00 | 2,018.00 | 2,018.00 | -0.69% | 107,000 |
| Jun 10, 2026 | 2,034.00 | 2,062.00 | 2,018.00 | 2,032.00 | 2,032.00 | 0.49% | 57,100 |
| Jun 9, 2026 | 2,027.00 | 2,045.00 | 2,021.00 | 2,022.00 | 2,022.00 | 0.85% | 63,700 |
| Jun 8, 2026 | 2,030.00 | 2,046.00 | 1,957.00 | 2,005.00 | 2,005.00 | -3.42% | 219,300 |
| Jun 5, 2026 | 2,048.00 | 2,086.00 | 2,019.00 | 2,076.00 | 2,076.00 | 0.97% | 134,100 |
| Jun 4, 2026 | 1,979.00 | 2,057.00 | 1,974.00 | 2,056.00 | 2,056.00 | 4.74% | 107,200 |
| Jun 3, 2026 | 2,012.00 | 2,038.00 | 1,963.00 | 1,963.00 | 1,963.00 | -1.60% | 90,800 |
| Jun 2, 2026 | 1,986.00 | 2,018.00 | 1,958.00 | 1,995.00 | 1,995.00 | 0.35% | 111,900 |
| Jun 1, 2026 | 2,097.00 | 2,097.00 | 1,962.00 | 1,988.00 | 1,988.00 | -4.97% | 277,700 |
| May 29, 2026 | 2,086.00 | 2,135.00 | 2,055.00 | 2,092.00 | 2,092.00 | 0.43% | 244,200 |
| May 28, 2026 | 2,089.00 | 2,114.00 | 2,042.00 | 2,083.00 | 2,083.00 | 2.16% | 178,800 |
| May 27, 2026 | 1,997.00 | 2,045.00 | 1,980.00 | 2,039.00 | 2,039.00 | 3.08% | 144,200 |
| May 26, 2026 | 1,977.00 | 1,988.00 | 1,958.00 | 1,978.00 | 1,978.00 | -0.15% | 80,500 |
| May 25, 2026 | 1,970.00 | 1,981.00 | 1,949.00 | 1,981.00 | 1,981.00 | 0.92% | 84,200 |
| May 22, 2026 | 1,966.00 | 1,970.00 | 1,939.00 | 1,963.00 | 1,963.00 | - | 79,200 |