CS-C.Co.,Ltd. (TYO:9258)
Japan · Delayed Price · Currency is JPY 341.00
+3.00 (0.89%)
Apr 23, 2026, 9:00 AM JST
CS-C.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 400 |
| 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 |
| Mar 11, 2026 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | -0.58% | 700 |
| Mar 10, 2026 | 334.00 | 347.00 | 334.00 | 347.00 | 347.00 | 3.89% | 1,500 |
| Mar 9, 2026 | 335.00 | 336.00 | 333.00 | 334.00 | 334.00 | -1.47% | 49,400 |
| Mar 6, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | -2.31% | 400 |
| Mar 5, 2026 | 348.00 | 348.00 | 340.00 | 347.00 | 347.00 | -0.29% | 700 |
| Mar 4, 2026 | 340.00 | 348.00 | 336.00 | 348.00 | 348.00 | 1.75% | 3,500 |
| Mar 3, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -2.29% | 100 |
| Mar 2, 2026 | 350.00 | 350.00 | 349.00 | 350.00 | 350.00 | 1.74% | 3,500 |
| Feb 27, 2026 | 351.00 | 351.00 | 344.00 | 344.00 | 344.00 | -1.71% | 1,600 |
| Feb 26, 2026 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | - | 400 |
| Feb 25, 2026 | 336.00 | 350.00 | 335.00 | 350.00 | 350.00 | 3.86% | 1,900 |
| Feb 24, 2026 | 354.00 | 354.00 | 337.00 | 337.00 | 337.00 | -1.75% | 2,200 |
| Feb 20, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | -0.58% | 1,100 |
| Feb 19, 2026 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 1.17% | 3,600 |
| Feb 18, 2026 | 351.00 | 351.00 | 340.00 | 341.00 | 341.00 | -1.45% | 3,400 |
| Feb 17, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.86% | 500 |
| Feb 16, 2026 | 359.00 | 359.00 | 349.00 | 349.00 | 349.00 | -0.57% | 1,400 |
| Feb 13, 2026 | 349.00 | 363.00 | 347.00 | 351.00 | 351.00 | 1.74% | 4,000 |
| Feb 12, 2026 | 350.00 | 352.00 | 342.00 | 345.00 | 345.00 | -1.43% | 3,200 |
| Feb 10, 2026 | 354.00 | 359.00 | 350.00 | 350.00 | 350.00 | -1.41% | 2,900 |
| Feb 9, 2026 | 362.00 | 365.00 | 355.00 | 355.00 | 355.00 | -2.47% | 4,400 |
| Feb 6, 2026 | 374.00 | 375.00 | 359.00 | 364.00 | 364.00 | 2.82% | 6,000 |
| Feb 5, 2026 | 386.00 | 386.00 | 354.00 | 354.00 | 354.00 | -2.21% | 160,200 |