CS-C.Co.,Ltd. (TYO:9258)
Japan · Delayed Price · Currency is JPY 306.00
+4.00 (1.32%)
Jun 3, 2026, 2:09 PM JST
CS-C.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 0.96% | 500 |
| May 22, 2026 | 313.00 | 314.00 | 307.00 | 311.00 | 311.00 | 0.97% | 5,600 |
| May 21, 2026 | 309.00 | 309.00 | 305.00 | 308.00 | 308.00 | 0.33% | 2,500 |
| May 20, 2026 | 317.00 | 317.00 | 306.00 | 307.00 | 307.00 | -2.85% | 1,500 |
| May 19, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -0.63% | 100 |
| May 18, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 2.58% | 300 |
| May 15, 2026 | 311.00 | 317.00 | 310.00 | 310.00 | 310.00 | -1.90% | 2,100 |
| May 14, 2026 | 315.00 | 321.00 | 310.00 | 316.00 | 316.00 | -1.25% | 1,900 |
| May 13, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -0.93% | 100 |
| May 11, 2026 | 327.00 | 327.00 | 320.00 | 323.00 | 323.00 | -3.58% | 4,500 |
| May 8, 2026 | 340.00 | 340.00 | 335.00 | 335.00 | 335.00 | -1.47% | 300 |
| May 7, 2026 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 3.03% | 400 |
| May 1, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.92% | 300 |
| Apr 30, 2026 | 327.00 | 331.00 | 327.00 | 327.00 | 327.00 | -1.80% | 800 |
| Apr 28, 2026 | 341.00 | 341.00 | 333.00 | 333.00 | 333.00 | -2.92% | 3,200 |
| Apr 27, 2026 | 341.00 | 343.00 | 332.00 | 343.00 | 343.00 | 0.59% | 1,500 |
| Apr 23, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 0.89% | 100 |
| Apr 22, 2026 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | -1.74% | 600 |
| Apr 21, 2026 | 344.00 | 345.00 | 342.00 | 344.00 | 344.00 | 2.38% | 2,000 |
| Apr 20, 2026 | 341.00 | 341.00 | 335.00 | 336.00 | 336.00 | 0.90% | 5,000 |
| Apr 17, 2026 | 334.00 | 335.00 | 333.00 | 333.00 | 333.00 | - | 300 |
| Apr 16, 2026 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | -0.60% | 400 |
| Apr 15, 2026 | 338.00 | 342.00 | 335.00 | 335.00 | 335.00 | -1.18% | 2,700 |
| Apr 14, 2026 | 346.00 | 346.00 | 339.00 | 339.00 | 339.00 | -0.59% | 400 |
| Apr 13, 2026 | 342.00 | 342.00 | 341.00 | 341.00 | 341.00 | -0.29% | 600 |
| Apr 10, 2026 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 400 |
| Apr 9, 2026 | 341.00 | 343.00 | 340.00 | 340.00 | 340.00 | -2.58% | 700 |
| Apr 8, 2026 | 337.00 | 349.00 | 337.00 | 349.00 | 349.00 | 3.56% | 1,700 |
| Apr 7, 2026 | 344.00 | 344.00 | 337.00 | 337.00 | 337.00 | 0.30% | 600 |
| Apr 6, 2026 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | -4.00% | 1,100 |
| Apr 3, 2026 | 339.00 | 350.00 | 335.00 | 350.00 | 350.00 | 0.86% | 1,700 |
| Apr 2, 2026 | 339.00 | 347.00 | 339.00 | 347.00 | 347.00 | - | 200 |
| Apr 1, 2026 | 349.00 | 350.00 | 347.00 | 347.00 | 347.00 | 1.76% | 900 |
| Mar 30, 2026 | 327.00 | 341.00 | 326.00 | 341.00 | 341.00 | -0.58% | 700 |
| Mar 27, 2026 | 344.00 | 344.00 | 336.00 | 343.00 | 343.00 | - | 3,000 |
| Mar 26, 2026 | 339.00 | 343.00 | 335.00 | 343.00 | 343.00 | - | 1,200 |
| Mar 24, 2026 | 340.00 | 343.00 | 340.00 | 343.00 | 343.00 | 1.48% | 700 |
| Mar 23, 2026 | 335.00 | 338.00 | 332.00 | 338.00 | 338.00 | -0.59% | 600 |
| Mar 19, 2026 | 341.00 | 341.00 | 340.00 | 340.00 | 340.00 | -0.29% | 500 |
| Mar 18, 2026 | 347.00 | 347.00 | 341.00 | 341.00 | 341.00 | -1.73% | 500 |
| Mar 17, 2026 | 350.00 | 350.00 | 343.00 | 347.00 | 347.00 | 0.87% | 900 |
| Mar 16, 2026 | 345.00 | 345.00 | 344.00 | 344.00 | 344.00 | -0.58% | 600 |
| Mar 13, 2026 | 350.00 | 354.00 | 346.00 | 346.00 | 346.00 | 0.29% | 2,300 |
| Mar 12, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 100 |