CS-C.Co.,Ltd. (TYO:9258)
Japan · Delayed Price · Currency is JPY 297.00
-2.00 (-0.67%)
Sep 29, 2026, 3:30 PM JST
CS-C.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 307.00 | 313.00 | 294.00 | 297.00 | 297.00 | -0.67% | 10,600 |
| Sep 28, 2026 | 299.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.66% | 1,000 |
| Sep 25, 2026 | 299.00 | 306.00 | 299.00 | 301.00 | 301.00 | -0.33% | 1,400 |
| Sep 24, 2026 | 299.00 | 302.00 | 299.00 | 302.00 | 302.00 | 0.67% | 1,500 |
| Sep 18, 2026 | 287.00 | 300.00 | 287.00 | 300.00 | 300.00 | 3.81% | 2,000 |
| Sep 17, 2026 | 288.00 | 290.00 | 284.00 | 289.00 | 289.00 | -0.34% | 2,000 |
| Sep 16, 2026 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 0.69% | 2,500 |
| Sep 15, 2026 | 291.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.03% | 800 |
| Sep 14, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.34% | 100 |
| Sep 11, 2026 | 290.00 | 292.00 | 283.00 | 290.00 | 290.00 | -1.02% | 5,900 |
| Sep 10, 2026 | 305.00 | 305.00 | 292.00 | 293.00 | 293.00 | -4.87% | 5,200 |
| Sep 9, 2026 | 315.00 | 315.00 | 308.00 | 308.00 | 308.00 | - | 700 |
| Sep 8, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | -0.96% | 200 |
| Sep 7, 2026 | 308.00 | 312.00 | 302.00 | 311.00 | 311.00 | 0.97% | 2,500 |
| Sep 3, 2026 | 310.00 | 310.00 | 305.00 | 308.00 | 308.00 | -1.28% | 700 |
| Sep 2, 2026 | 311.00 | 312.00 | 311.00 | 312.00 | 312.00 | 0.97% | 48,300 |
| Sep 1, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 500 |
| Aug 31, 2026 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | -0.32% | 300 |
| Aug 28, 2026 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | -1.27% | 200 |
| Aug 27, 2026 | 313.00 | 314.00 | 306.00 | 314.00 | 314.00 | 2.61% | 2,800 |
| Aug 26, 2026 | 299.00 | 306.00 | 299.00 | 306.00 | 306.00 | 0.99% | 600 |
| Aug 25, 2026 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | - | 3,000 |
| Aug 24, 2026 | 299.00 | 303.00 | 299.00 | 303.00 | 303.00 | 1.34% | 700 |
| Aug 21, 2026 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | -1.97% | 400 |
| Aug 20, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1.67% | 100 |
| Aug 19, 2026 | 309.00 | 309.00 | 300.00 | 300.00 | 300.00 | -0.66% | 1,500 |
| Aug 18, 2026 | 314.00 | 314.00 | 295.00 | 302.00 | 302.00 | -2.58% | 4,500 |
| Aug 17, 2026 | 309.00 | 311.00 | 301.00 | 310.00 | 310.00 | 0.32% | 1,100 |
| Aug 14, 2026 | 305.00 | 310.00 | 305.00 | 309.00 | 309.00 | 1.98% | 3,700 |
| Aug 13, 2026 | 288.00 | 303.00 | 288.00 | 303.00 | 303.00 | 4.84% | 3,400 |
| Aug 12, 2026 | 285.00 | 289.00 | 285.00 | 289.00 | 289.00 | 0.35% | 3,300 |
| Aug 10, 2026 | 294.00 | 305.00 | 288.00 | 288.00 | 288.00 | - | 18,400 |
| Aug 7, 2026 | 290.00 | 296.00 | 280.00 | 288.00 | 288.00 | -12.73% | 56,500 |
| Aug 6, 2026 | 316.00 | 330.00 | 316.00 | 330.00 | 330.00 | 4.76% | 700 |
| 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 |