Central Automotive Products Ltd. (TYO:8117)
Japan · Delayed Price · Currency is JPY 2,083.00
+44.00 (2.16%)
May 28, 2026, 3:30 PM JST
TYO:8117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,837.00 | 1,837.00 | 1,780.00 | 1,810.00 | 1,810.00 | -0.55% | 150,500 |
| Apr 23, 2026 | 1,830.00 | 1,832.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.55% | 114,300 |
| Apr 22, 2026 | 1,869.00 | 1,888.00 | 1,818.00 | 1,830.00 | 1,830.00 | -2.03% | 138,600 |
| Apr 21, 2026 | 1,849.00 | 1,875.00 | 1,849.00 | 1,868.00 | 1,868.00 | 1.30% | 187,900 |
| Apr 20, 2026 | 1,870.00 | 1,870.00 | 1,837.00 | 1,844.00 | 1,844.00 | -0.05% | 90,100 |
| Apr 17, 2026 | 1,880.00 | 1,886.00 | 1,834.00 | 1,845.00 | 1,845.00 | -2.28% | 102,700 |
| Apr 16, 2026 | 1,923.00 | 1,923.00 | 1,885.00 | 1,888.00 | 1,888.00 | -1.00% | 82,000 |
| Apr 15, 2026 | 1,923.00 | 1,942.00 | 1,893.00 | 1,907.00 | 1,907.00 | 0.37% | 160,500 |
| Apr 14, 2026 | 1,900.00 | 1,920.00 | 1,884.00 | 1,900.00 | 1,900.00 | 0.53% | 240,200 |
| Apr 13, 2026 | 1,927.00 | 1,938.00 | 1,881.00 | 1,890.00 | 1,890.00 | -2.68% | 152,400 |
| Apr 10, 2026 | 1,961.00 | 1,991.00 | 1,933.00 | 1,942.00 | 1,942.00 | -1.02% | 110,800 |
| Apr 9, 2026 | 1,979.00 | 1,979.00 | 1,950.00 | 1,962.00 | 1,962.00 | -0.10% | 136,500 |
| Apr 8, 2026 | 1,971.00 | 1,975.00 | 1,957.00 | 1,964.00 | 1,964.00 | 2.24% | 181,800 |
| Apr 7, 2026 | 1,918.00 | 1,934.00 | 1,908.00 | 1,921.00 | 1,921.00 | 0.16% | 104,100 |
| Apr 6, 2026 | 1,951.00 | 1,951.00 | 1,913.00 | 1,918.00 | 1,918.00 | -0.83% | 50,300 |
| Apr 3, 2026 | 1,938.00 | 1,948.00 | 1,924.00 | 1,934.00 | 1,934.00 | -0.21% | 37,800 |
| Apr 2, 2026 | 1,950.00 | 1,958.00 | 1,920.00 | 1,938.00 | 1,938.00 | 1.47% | 123,700 |
| Apr 1, 2026 | 1,926.00 | 1,932.00 | 1,903.00 | 1,910.00 | 1,910.00 | 1.22% | 375,500 |
| Mar 31, 2026 | 1,850.00 | 1,909.00 | 1,850.00 | 1,887.00 | 1,887.00 | 0.91% | 133,000 |
| Mar 30, 2026 | 1,837.00 | 1,870.00 | 1,808.00 | 1,870.00 | 1,870.00 | -0.95% | 115,800 |
| Mar 27, 2026 | 1,923.00 | 1,934.00 | 1,904.00 | 1,926.00 | 1,888.00 | 0.16% | 142,000 |
| Mar 26, 2026 | 1,952.00 | 1,952.00 | 1,910.00 | 1,923.00 | 1,885.06 | -0.88% | 162,900 |
| Mar 25, 2026 | 1,932.00 | 1,952.00 | 1,917.00 | 1,940.00 | 1,901.72 | 1.31% | 214,300 |
| Mar 24, 2026 | 1,906.00 | 1,922.00 | 1,892.00 | 1,915.00 | 1,877.22 | 2.57% | 168,100 |
| Mar 23, 2026 | 1,885.00 | 1,895.00 | 1,844.00 | 1,867.00 | 1,830.16 | -2.76% | 128,200 |
| Mar 19, 2026 | 1,962.00 | 1,978.00 | 1,912.00 | 1,920.00 | 1,882.12 | -2.93% | 217,300 |
| Mar 18, 2026 | 1,980.00 | 1,986.00 | 1,964.00 | 1,978.00 | 1,938.97 | 0.56% | 385,500 |
| Mar 17, 2026 | 2,002.00 | 2,043.00 | 1,967.00 | 1,967.00 | 1,928.19 | 0.05% | 230,400 |
| Mar 16, 2026 | 1,986.00 | 2,007.00 | 1,966.00 | 1,966.00 | 1,927.21 | -1.75% | 184,200 |
| Mar 13, 2026 | 1,980.00 | 2,013.00 | 1,975.00 | 2,001.00 | 1,961.52 | -0.45% | 103,900 |