CTS Co., Ltd. (TYO:4345)
Japan
· Delayed Price · Currency is JPY 910.00
-9.00 (-0.98%)
Mar 9, 2026, 3:30 PM JST
CTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 913.00 | 919.00 | 903.00 | 919.00 | 919.00 | -0.54% | 77,400 |
| Mar 5, 2026 | 913.00 | 937.00 | 908.00 | 924.00 | 924.00 | 2.67% | 129,700 |
| Mar 4, 2026 | 905.00 | 907.00 | 887.00 | 900.00 | 900.00 | -2.17% | 185,400 |
| Mar 3, 2026 | 934.00 | 935.00 | 918.00 | 920.00 | 920.00 | -1.92% | 127,100 |
| Mar 2, 2026 | 958.00 | 959.00 | 935.00 | 938.00 | 938.00 | -3.60% | 117,200 |
| Feb 27, 2026 | 972.00 | 973.00 | 962.00 | 973.00 | 973.00 | -0.10% | 67,000 |
| Feb 26, 2026 | 971.00 | 990.00 | 971.00 | 974.00 | 974.00 | - | 90,000 |
| Feb 25, 2026 | 985.00 | 987.00 | 971.00 | 974.00 | 974.00 | -0.71% | 68,200 |
| Feb 24, 2026 | 975.00 | 983.00 | 967.00 | 981.00 | 981.00 | 0.41% | 81,500 |
| Feb 20, 2026 | 1,000.00 | 1,000.00 | 976.00 | 977.00 | 977.00 | -2.98% | 89,400 |
| Feb 19, 2026 | 1,004.00 | 1,011.00 | 997.00 | 1,007.00 | 1,007.00 | 0.30% | 97,300 |
| Feb 18, 2026 | 1,029.00 | 1,029.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.50% | 62,000 |
| Feb 17, 2026 | 1,010.00 | 1,019.00 | 1,003.00 | 1,009.00 | 1,009.00 | -0.49% | 70,800 |
| Feb 16, 2026 | 1,032.00 | 1,034.00 | 1,004.00 | 1,014.00 | 1,014.00 | -1.74% | 77,300 |
| Feb 13, 2026 | 1,058.00 | 1,065.00 | 1,023.00 | 1,032.00 | 1,032.00 | -1.71% | 75,800 |
| Feb 12, 2026 | 1,041.00 | 1,055.00 | 1,033.00 | 1,050.00 | 1,050.00 | 1.74% | 95,600 |
| Feb 10, 2026 | 1,039.00 | 1,048.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.10% | 77,000 |
| Feb 9, 2026 | 1,058.00 | 1,068.00 | 1,029.00 | 1,031.00 | 1,031.00 | -0.19% | 78,500 |
| Feb 6, 2026 | 1,023.00 | 1,035.00 | 1,020.00 | 1,033.00 | 1,033.00 | 0.98% | 52,700 |
| Feb 5, 2026 | 1,018.00 | 1,031.00 | 1,012.00 | 1,023.00 | 1,023.00 | 1.89% | 50,800 |
| Feb 4, 2026 | 1,012.00 | 1,020.00 | 999.00 | 1,004.00 | 1,004.00 | -2.14% | 63,900 |
| Feb 3, 2026 | 1,012.00 | 1,035.00 | 1,012.00 | 1,026.00 | 1,026.00 | 1.38% | 63,000 |
| Feb 2, 2026 | 1,012.00 | 1,035.00 | 1,009.00 | 1,012.00 | 1,012.00 | -0.69% | 62,100 |
| Jan 30, 2026 | 1,017.00 | 1,027.00 | 995.00 | 1,019.00 | 1,019.00 | -0.49% | 93,700 |
| Jan 29, 2026 | 1,010.00 | 1,048.00 | 982.00 | 1,024.00 | 1,024.00 | 1.39% | 147,500 |
| Jan 28, 2026 | 1,025.00 | 1,025.00 | 1,003.00 | 1,010.00 | 1,010.00 | -1.37% | 72,500 |
| Jan 27, 2026 | 1,032.00 | 1,050.00 | 1,023.00 | 1,024.00 | 1,024.00 | -1.06% | 99,800 |
| Jan 26, 2026 | 1,078.00 | 1,078.00 | 1,029.00 | 1,035.00 | 1,035.00 | -4.34% | 99,300 |
| Jan 23, 2026 | 1,098.00 | 1,112.00 | 1,070.00 | 1,082.00 | 1,082.00 | -1.64% | 135,300 |
| Jan 22, 2026 | 1,081.00 | 1,104.00 | 1,081.00 | 1,100.00 | 1,100.00 | 2.33% | 172,700 |
| Jan 21, 2026 | 1,070.00 | 1,076.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.74% | 50,200 |
| Jan 20, 2026 | 1,089.00 | 1,089.00 | 1,075.00 | 1,083.00 | 1,083.00 | -0.18% | 70,600 |
| Jan 19, 2026 | 1,062.00 | 1,090.00 | 1,051.00 | 1,085.00 | 1,085.00 | 3.24% | 120,500 |
| Jan 16, 2026 | 1,079.00 | 1,079.00 | 1,041.00 | 1,051.00 | 1,051.00 | -3.04% | 66,100 |
| Jan 15, 2026 | 1,075.00 | 1,084.00 | 1,075.00 | 1,084.00 | 1,084.00 | 0.84% | 51,400 |
| Jan 14, 2026 | 1,062.00 | 1,080.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.94% | 45,500 |
| Jan 13, 2026 | 1,082.00 | 1,092.00 | 1,056.00 | 1,065.00 | 1,065.00 | - | 102,000 |
| Jan 9, 2026 | 1,079.00 | 1,084.00 | 1,062.00 | 1,065.00 | 1,065.00 | -0.75% | 64,100 |
| Jan 8, 2026 | 1,070.00 | 1,084.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.47% | 70,600 |
| Jan 7, 2026 | 1,055.00 | 1,076.00 | 1,055.00 | 1,068.00 | 1,068.00 | 1.23% | 83,400 |
| Jan 6, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.76% | 49,500 |
| Jan 5, 2026 | 1,047.00 | 1,054.00 | 1,043.00 | 1,047.00 | 1,047.00 | -0.10% | 86,400 |
| Dec 30, 2025 | 1,054.00 | 1,058.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.57% | 41,300 |
| Dec 29, 2025 | 1,050.00 | 1,063.00 | 1,046.00 | 1,054.00 | 1,054.00 | 0.38% | 87,800 |
| Dec 26, 2025 | 1,027.00 | 1,053.00 | 1,027.00 | 1,050.00 | 1,050.00 | 2.74% | 104,200 |
| Dec 25, 2025 | 1,020.00 | 1,026.00 | 1,016.00 | 1,022.00 | 1,022.00 | 1.09% | 51,900 |
| Dec 24, 2025 | 1,018.00 | 1,028.00 | 1,009.00 | 1,011.00 | 1,011.00 | -0.69% | 45,300 |
| Dec 23, 2025 | 1,012.00 | 1,030.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.79% | 50,600 |
| Dec 22, 2025 | 1,000.00 | 1,016.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 50,600 |
| Dec 19, 2025 | 1,035.00 | 1,036.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.85% | 133,700 |
| Dec 18, 2025 | 1,004.00 | 1,040.00 | 1,001.00 | 1,040.00 | 1,040.00 | 4.00% | 108,600 |
| Dec 17, 2025 | 1,000.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | 1.11% | 79,200 |
| Dec 16, 2025 | 1,000.00 | 1,003.00 | 989.00 | 989.00 | 989.00 | -0.90% | 99,100 |
| Dec 15, 2025 | 980.00 | 998.00 | 978.00 | 998.00 | 998.00 | 1.84% | 105,900 |
| Dec 12, 2025 | 979.00 | 1,001.00 | 969.00 | 980.00 | 980.00 | 3.16% | 172,600 |
| Dec 11, 2025 | 952.00 | 959.00 | 948.00 | 950.00 | 950.00 | -1.04% | 94,900 |
| Dec 10, 2025 | 945.00 | 964.00 | 943.00 | 960.00 | 960.00 | 4.01% | 146,600 |
| Dec 9, 2025 | 912.00 | 926.00 | 912.00 | 923.00 | 923.00 | 1.32% | 55,600 |
| Dec 8, 2025 | 901.00 | 911.00 | 899.00 | 911.00 | 911.00 | 1.79% | 31,900 |
| Dec 5, 2025 | 899.00 | 903.00 | 895.00 | 895.00 | 895.00 | -1.32% | 20,000 |
| Dec 4, 2025 | 898.00 | 907.00 | 893.00 | 907.00 | 907.00 | 1.34% | 27,200 |
| Dec 3, 2025 | 902.00 | 910.00 | 895.00 | 895.00 | 895.00 | -1.54% | 37,100 |
| Dec 2, 2025 | 912.00 | 917.00 | 908.00 | 909.00 | 909.00 | -0.22% | 35,100 |
| Dec 1, 2025 | 930.00 | 930.00 | 911.00 | 911.00 | 911.00 | -2.15% | 43,300 |
| Nov 28, 2025 | 918.00 | 931.00 | 918.00 | 931.00 | 931.00 | 0.87% | 25,400 |
| Nov 27, 2025 | 928.00 | 932.00 | 914.00 | 923.00 | 923.00 | -0.54% | 53,600 |
| Nov 26, 2025 | 923.00 | 928.00 | 920.00 | 928.00 | 928.00 | 1.09% | 29,300 |
| Nov 25, 2025 | 921.00 | 925.00 | 913.00 | 918.00 | 918.00 | -0.22% | 48,400 |
| Nov 21, 2025 | 894.00 | 936.00 | 894.00 | 920.00 | 920.00 | 2.68% | 137,800 |
| Nov 20, 2025 | 891.00 | 900.00 | 886.00 | 896.00 | 896.00 | 0.90% | 39,500 |
| Nov 19, 2025 | 893.00 | 899.00 | 881.00 | 888.00 | 888.00 | 3.26% | 99,200 |
| Nov 18, 2025 | 870.00 | 875.00 | 857.00 | 860.00 | 860.00 | -1.49% | 49,500 |
| Nov 17, 2025 | 875.00 | 878.00 | 868.00 | 873.00 | 873.00 | 0.92% | 44,300 |
| Nov 14, 2025 | 864.00 | 867.00 | 858.00 | 865.00 | 865.00 | -0.92% | 43,500 |
| Nov 13, 2025 | 868.00 | 878.00 | 866.00 | 873.00 | 873.00 | 1.04% | 56,100 |
| Nov 12, 2025 | 858.00 | 869.00 | 858.00 | 864.00 | 864.00 | 0.23% | 49,000 |
| Nov 11, 2025 | 866.00 | 866.00 | 855.00 | 862.00 | 862.00 | -0.35% | 32,000 |
| Nov 10, 2025 | 858.00 | 875.00 | 858.00 | 865.00 | 865.00 | 1.29% | 42,800 |
| Nov 7, 2025 | 850.00 | 856.00 | 847.00 | 854.00 | 854.00 | 0.83% | 38,600 |
| Nov 6, 2025 | 852.00 | 855.00 | 847.00 | 847.00 | 847.00 | -0.94% | 42,700 |
| Nov 5, 2025 | 863.00 | 868.00 | 847.00 | 855.00 | 855.00 | -1.84% | 53,200 |
| Nov 4, 2025 | 883.00 | 883.00 | 866.00 | 871.00 | 871.00 | -2.02% | 75,400 |
| Oct 31, 2025 | 890.00 | 895.00 | 869.00 | 889.00 | 889.00 | 1.37% | 127,200 |
| Oct 30, 2025 | 839.00 | 883.00 | 836.00 | 877.00 | 877.00 | 4.53% | 359,700 |
| Oct 29, 2025 | 845.00 | 845.00 | 832.00 | 839.00 | 839.00 | -0.71% | 86,800 |
| Oct 28, 2025 | 878.00 | 878.00 | 845.00 | 845.00 | 845.00 | -4.52% | 95,700 |
| Oct 27, 2025 | 878.00 | 885.00 | 875.00 | 885.00 | 885.00 | 1.14% | 32,800 |
| Oct 24, 2025 | 879.00 | 879.00 | 866.00 | 875.00 | 875.00 | 0.34% | 42,700 |
| Oct 23, 2025 | 875.00 | 880.00 | 863.00 | 872.00 | 872.00 | -0.46% | 36,800 |
| Oct 22, 2025 | 856.00 | 876.00 | 851.00 | 876.00 | 876.00 | 2.70% | 73,900 |
| Oct 21, 2025 | 862.00 | 863.00 | 850.00 | 853.00 | 853.00 | -0.23% | 32,700 |
| Oct 20, 2025 | 856.00 | 859.00 | 851.00 | 855.00 | 855.00 | 0.71% | 38,100 |
| Oct 17, 2025 | 858.00 | 860.00 | 848.00 | 849.00 | 849.00 | -1.28% | 32,100 |
| Oct 16, 2025 | 861.00 | 868.00 | 859.00 | 860.00 | 860.00 | -0.46% | 22,500 |
| Oct 15, 2025 | 860.00 | 865.00 | 855.00 | 864.00 | 864.00 | 1.77% | 26,300 |
| Oct 14, 2025 | 860.00 | 861.00 | 846.00 | 849.00 | 849.00 | -1.51% | 44,000 |
| Oct 10, 2025 | 877.00 | 877.00 | 862.00 | 862.00 | 862.00 | -2.60% | 41,300 |
| Oct 9, 2025 | 881.00 | 890.00 | 881.00 | 885.00 | 885.00 | -0.11% | 30,800 |
| Oct 8, 2025 | 881.00 | 893.00 | 880.00 | 886.00 | 886.00 | 0.23% | 33,700 |
| Oct 7, 2025 | 883.00 | 889.00 | 874.00 | 884.00 | 884.00 | 0.11% | 33,600 |