CS-C.Co.,Ltd. (TYO:9258)
Japan · Delayed Price · Currency is JPY 324.00
+9.00 (2.86%)
Aug 6, 2026, 1:20 PM JST
CS-C.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 316.00 | 316.00 | 315.00 | 315.00 | - | - | 4,900 |
| Aug 5, 2026 | 335.00 | 345.00 | 315.00 | 315.00 | 315.00 | -10.26% | 4,400 |
| Aug 4, 2026 | 359.00 | 359.00 | 350.00 | 351.00 | 351.00 | -2.23% | 1,200 |
| Aug 3, 2026 | 337.00 | 359.00 | 329.00 | 359.00 | 359.00 | 1.70% | 6,200 |
| Jul 31, 2026 | 330.00 | 353.00 | 330.00 | 353.00 | 353.00 | 9.97% | 6,500 |
| Jul 30, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -2.43% | 100 |
| Jul 29, 2026 | 316.00 | 329.00 | 316.00 | 329.00 | 329.00 | 1.54% | 500 |
| Jul 28, 2026 | 316.00 | 328.00 | 316.00 | 324.00 | 324.00 | 3.85% | 4,200 |
| Jul 27, 2026 | 292.00 | 312.00 | 290.00 | 312.00 | 312.00 | 6.48% | 1,100 |
| Jul 24, 2026 | 291.00 | 295.00 | 288.00 | 293.00 | 293.00 | -1.68% | 1,000 |
| Jul 23, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 100 |
| Jul 22, 2026 | 294.00 | 303.00 | 294.00 | 298.00 | 298.00 | -0.67% | 3,600 |
| Jul 21, 2026 | 286.00 | 300.00 | 286.00 | 300.00 | 300.00 | 5.26% | 1,400 |
| Jul 17, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1.06% | 100 |
| Jul 16, 2026 | 283.00 | 283.00 | 282.00 | 282.00 | 282.00 | -1.05% | 400 |
| Jul 15, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 600 |
| Jul 14, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.38% | 800 |
| Jul 13, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.34% | 300 |
| Jul 10, 2026 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 1.75% | 400 |
| Jul 9, 2026 | 278.00 | 285.00 | 278.00 | 285.00 | 285.00 | 2.15% | 1,300 |
| Jul 8, 2026 | 284.00 | 284.00 | 279.00 | 279.00 | 279.00 | -2.11% | 2,200 |
| Jul 7, 2026 | 294.00 | 294.00 | 285.00 | 285.00 | 285.00 | -2.40% | 3,800 |
| Jul 6, 2026 | 301.00 | 301.00 | 288.00 | 292.00 | 292.00 | -2.99% | 9,000 |
| Jul 3, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -0.66% | 200 |
| Jul 2, 2026 | 303.00 | 303.00 | 287.00 | 303.00 | 303.00 | -2.57% | 2,200 |
| Jul 1, 2026 | 300.00 | 311.00 | 300.00 | 311.00 | 311.00 | 5.78% | 500 |
| Jun 30, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | -2.33% | 300 |
| Jun 29, 2026 | 303.00 | 310.00 | 298.00 | 301.00 | 301.00 | 4.15% | 3,000 |
| Jun 26, 2026 | 290.00 | 290.00 | 282.00 | 289.00 | 289.00 | - | 1,600 |
| Jun 25, 2026 | 287.00 | 289.00 | 273.00 | 289.00 | 289.00 | 0.70% | 1,600 |
| Jun 23, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -1.37% | 100 |
| Jun 22, 2026 | 299.00 | 299.00 | 291.00 | 291.00 | 291.00 | -0.34% | 200 |
| Jun 19, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 2.82% | 300 |
| Jun 18, 2026 | 281.00 | 289.00 | 281.00 | 284.00 | 284.00 | -1.73% | 400 |
| Jun 17, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 2.12% | 200 |
| Jun 16, 2026 | 281.00 | 285.00 | 281.00 | 283.00 | 283.00 | 1.80% | 24,200 |
| Jun 15, 2026 | 279.00 | 288.00 | 270.00 | 278.00 | 278.00 | -3.14% | 4,300 |
| Jun 12, 2026 | 289.00 | 289.00 | 272.00 | 287.00 | 287.00 | 2.14% | 2,300 |
| Jun 11, 2026 | 289.00 | 289.00 | 281.00 | 281.00 | 281.00 | -4.10% | 1,900 |
| Jun 10, 2026 | 288.00 | 296.00 | 288.00 | 293.00 | 293.00 | 3.17% | 1,800 |
| Jun 9, 2026 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | -2.07% | 3,800 |
| Jun 8, 2026 | 299.00 | 299.00 | 290.00 | 290.00 | 290.00 | -0.34% | 600 |
| Jun 5, 2026 | 300.00 | 300.00 | 288.00 | 291.00 | 291.00 | -4.90% | 3,500 |
| Jun 3, 2026 | 302.00 | 306.00 | 298.00 | 306.00 | 306.00 | 1.32% | 1,900 |
| Jun 2, 2026 | 304.00 | 304.00 | 293.00 | 302.00 | 302.00 | -1.31% | 3,100 |
| Jun 1, 2026 | 321.00 | 321.00 | 306.00 | 306.00 | 306.00 | -4.67% | 1,100 |
| May 29, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - | 100 |
| May 28, 2026 | 318.00 | 321.00 | 309.00 | 321.00 | 321.00 | -1.53% | 1,800 |
| May 27, 2026 | 344.00 | 350.00 | 326.00 | 326.00 | 326.00 | -2.98% | 6,200 |
| May 26, 2026 | 313.00 | 336.00 | 313.00 | 336.00 | 336.00 | 7.01% | 2,900 |