Central Automotive Products Ltd. (TYO:8117)
Japan · Delayed Price · Currency is JPY 2,149.00
+13.00 (0.61%)
At close: Jul 9, 2026
TYO:8117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,940.00 | 1,970.00 | 1,940.00 | 1,963.00 | 1,963.00 | 1.13% | 83,500 |
| May 20, 2026 | 1,945.00 | 1,960.00 | 1,924.00 | 1,941.00 | 1,941.00 | -1.47% | 101,900 |
| May 19, 2026 | 1,948.00 | 1,980.00 | 1,929.00 | 1,970.00 | 1,970.00 | 1.34% | 112,400 |
| May 18, 2026 | 1,984.00 | 1,984.00 | 1,924.00 | 1,944.00 | 1,944.00 | -2.02% | 117,200 |
| May 15, 2026 | 1,997.00 | 2,016.00 | 1,953.00 | 1,984.00 | 1,984.00 | -0.30% | 135,300 |
| May 14, 2026 | 1,906.00 | 2,000.00 | 1,849.00 | 1,990.00 | 1,990.00 | 6.65% | 211,400 |
| May 13, 2026 | 1,862.00 | 1,866.00 | 1,844.00 | 1,866.00 | 1,866.00 | 0.54% | 115,700 |
| May 12, 2026 | 1,879.00 | 1,888.00 | 1,843.00 | 1,856.00 | 1,856.00 | -0.38% | 124,400 |
| May 11, 2026 | 1,876.00 | 1,882.00 | 1,847.00 | 1,863.00 | 1,863.00 | 0.54% | 104,300 |
| May 8, 2026 | 1,843.00 | 1,867.00 | 1,822.00 | 1,853.00 | 1,853.00 | 1.15% | 134,700 |
| May 7, 2026 | 1,829.00 | 1,833.00 | 1,798.00 | 1,832.00 | 1,832.00 | 1.83% | 326,600 |
| May 1, 2026 | 1,798.00 | 1,809.00 | 1,785.00 | 1,799.00 | 1,799.00 | -0.44% | 66,500 |
| Apr 30, 2026 | 1,816.00 | 1,816.00 | 1,787.00 | 1,807.00 | 1,807.00 | -1.26% | 223,000 |
| Apr 28, 2026 | 1,852.00 | 1,852.00 | 1,817.00 | 1,830.00 | 1,830.00 | -0.44% | 138,600 |
| Apr 27, 2026 | 1,802.00 | 1,855.00 | 1,787.00 | 1,838.00 | 1,838.00 | 1.55% | 164,700 |