CTS Co., Ltd. (TYO:4345)
Japan
· Delayed Price · Currency is JPY 871.00
-17.00 (-1.91%)
Apr 28, 2026, 3:30 PM JST
CTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 889.00 | 919.00 | 861.00 | 871.00 | 871.00 | -1.91% | 216,600 |
| Apr 27, 2026 | 882.00 | 895.00 | 880.00 | 888.00 | 888.00 | 0.79% | 72,100 |
| Apr 24, 2026 | 891.00 | 891.00 | 877.00 | 881.00 | 881.00 | -0.34% | 38,100 |
| Apr 23, 2026 | 892.00 | 892.00 | 876.00 | 884.00 | 884.00 | -1.23% | 46,600 |
| Apr 22, 2026 | 897.00 | 905.00 | 892.00 | 895.00 | 895.00 | -0.56% | 50,500 |
| Apr 21, 2026 | 911.00 | 916.00 | 896.00 | 900.00 | 900.00 | -0.22% | 49,000 |
| Apr 20, 2026 | 911.00 | 911.00 | 900.00 | 902.00 | 902.00 | -0.99% | 40,600 |
| Apr 17, 2026 | 918.00 | 922.00 | 899.00 | 911.00 | 911.00 | 0.11% | 62,200 |
| Apr 16, 2026 | 922.00 | 925.00 | 905.00 | 910.00 | 910.00 | -1.09% | 63,200 |
| Apr 15, 2026 | 929.00 | 935.00 | 919.00 | 920.00 | 920.00 | -0.11% | 47,000 |
| Apr 14, 2026 | 920.00 | 925.00 | 914.00 | 921.00 | 921.00 | 0.66% | 46,500 |
| Apr 13, 2026 | 925.00 | 925.00 | 909.00 | 915.00 | 915.00 | -0.65% | 29,500 |
| Apr 10, 2026 | 934.00 | 937.00 | 917.00 | 921.00 | 921.00 | -0.65% | 31,800 |
| Apr 9, 2026 | 943.00 | 943.00 | 927.00 | 927.00 | 927.00 | -1.38% | 24,500 |
| Apr 8, 2026 | 942.00 | 943.00 | 934.00 | 940.00 | 940.00 | 1.40% | 36,900 |
| Apr 7, 2026 | 925.00 | 934.00 | 918.00 | 927.00 | 927.00 | 0.11% | 22,300 |
| Apr 6, 2026 | 921.00 | 929.00 | 921.00 | 926.00 | 926.00 | 0.54% | 22,300 |
| Apr 3, 2026 | 924.00 | 929.00 | 918.00 | 921.00 | 921.00 | -0.32% | 22,500 |
| Apr 2, 2026 | 926.00 | 938.00 | 917.00 | 924.00 | 924.00 | 0.11% | 26,300 |
| Apr 1, 2026 | 919.00 | 925.00 | 912.00 | 923.00 | 923.00 | 2.33% | 32,700 |
| Mar 31, 2026 | 900.00 | 913.00 | 896.00 | 902.00 | 902.00 | 0.22% | 34,600 |
| Mar 30, 2026 | 896.00 | 906.00 | 888.00 | 900.00 | 900.00 | -4.26% | 75,200 |
| Mar 27, 2026 | 929.00 | 940.00 | 924.00 | 940.00 | 925.00 | 1.08% | 60,100 |
| Mar 26, 2026 | 932.00 | 932.00 | 917.00 | 930.00 | 915.16 | -0.21% | 24,000 |
| Mar 25, 2026 | 931.00 | 937.00 | 928.00 | 932.00 | 917.13 | 1.19% | 48,700 |
| Mar 24, 2026 | 912.00 | 921.00 | 911.00 | 921.00 | 906.30 | 2.33% | 44,300 |
| Mar 23, 2026 | 902.00 | 902.00 | 890.00 | 900.00 | 885.64 | -1.75% | 60,000 |
| Mar 19, 2026 | 925.00 | 931.00 | 912.00 | 916.00 | 901.38 | -2.24% | 45,200 |
| Mar 18, 2026 | 935.00 | 937.00 | 929.00 | 937.00 | 922.05 | 1.30% | 30,700 |
| Mar 17, 2026 | 927.00 | 935.00 | 919.00 | 925.00 | 910.24 | - | 39,400 |
| Mar 16, 2026 | 913.00 | 928.00 | 907.00 | 925.00 | 910.24 | 1.87% | 66,600 |
| Mar 13, 2026 | 896.00 | 910.00 | 896.00 | 908.00 | 893.51 | 0.22% | 59,100 |
| Mar 12, 2026 | 923.00 | 923.00 | 902.00 | 906.00 | 891.54 | -2.16% | 38,700 |
| Mar 11, 2026 | 927.00 | 935.00 | 922.00 | 926.00 | 911.22 | 0.33% | 32,300 |
| Mar 10, 2026 | 922.00 | 929.00 | 911.00 | 923.00 | 908.27 | 1.43% | 49,200 |
| Mar 9, 2026 | 880.00 | 910.00 | 876.00 | 910.00 | 895.48 | -0.98% | 120,800 |
| Mar 6, 2026 | 913.00 | 919.00 | 903.00 | 919.00 | 904.34 | -0.54% | 77,400 |
| Mar 5, 2026 | 913.00 | 937.00 | 908.00 | 924.00 | 909.26 | 2.67% | 129,700 |
| Mar 4, 2026 | 905.00 | 907.00 | 887.00 | 900.00 | 885.64 | -2.17% | 185,400 |
| Mar 3, 2026 | 934.00 | 935.00 | 918.00 | 920.00 | 905.32 | -1.92% | 127,100 |
| Mar 2, 2026 | 958.00 | 959.00 | 935.00 | 938.00 | 923.03 | -3.60% | 117,200 |
| Feb 27, 2026 | 972.00 | 973.00 | 962.00 | 973.00 | 957.47 | -0.10% | 67,000 |
| Feb 26, 2026 | 971.00 | 990.00 | 971.00 | 974.00 | 958.46 | - | 90,000 |
| Feb 25, 2026 | 985.00 | 987.00 | 971.00 | 974.00 | 958.46 | -0.71% | 68,200 |
| Feb 24, 2026 | 975.00 | 983.00 | 967.00 | 981.00 | 965.35 | 0.41% | 81,500 |
| Feb 20, 2026 | 1,000.00 | 1,000.00 | 976.00 | 977.00 | 961.41 | -2.98% | 89,400 |
| Feb 19, 2026 | 1,004.00 | 1,011.00 | 997.00 | 1,007.00 | 990.93 | 0.30% | 97,300 |
| Feb 18, 2026 | 1,029.00 | 1,029.00 | 1,004.00 | 1,004.00 | 987.98 | -0.50% | 62,000 |
| Feb 17, 2026 | 1,010.00 | 1,019.00 | 1,003.00 | 1,009.00 | 992.90 | -0.49% | 70,800 |
| Feb 16, 2026 | 1,032.00 | 1,034.00 | 1,004.00 | 1,014.00 | 997.82 | -1.74% | 77,300 |
| Feb 13, 2026 | 1,058.00 | 1,065.00 | 1,023.00 | 1,032.00 | 1,015.53 | -1.71% | 75,800 |
| Feb 12, 2026 | 1,041.00 | 1,055.00 | 1,033.00 | 1,050.00 | 1,033.24 | 1.74% | 95,600 |
| Feb 10, 2026 | 1,039.00 | 1,048.00 | 1,032.00 | 1,032.00 | 1,015.53 | 0.10% | 77,000 |
| Feb 9, 2026 | 1,058.00 | 1,068.00 | 1,029.00 | 1,031.00 | 1,014.55 | -0.19% | 78,500 |
| Feb 6, 2026 | 1,023.00 | 1,035.00 | 1,020.00 | 1,033.00 | 1,016.52 | 0.98% | 52,700 |
| Feb 5, 2026 | 1,018.00 | 1,031.00 | 1,012.00 | 1,023.00 | 1,006.68 | 1.89% | 50,800 |
| Feb 4, 2026 | 1,012.00 | 1,020.00 | 999.00 | 1,004.00 | 987.98 | -2.14% | 63,900 |
| Feb 3, 2026 | 1,012.00 | 1,035.00 | 1,012.00 | 1,026.00 | 1,009.63 | 1.38% | 63,000 |
| Feb 2, 2026 | 1,012.00 | 1,035.00 | 1,009.00 | 1,012.00 | 995.85 | -0.69% | 62,100 |
| Jan 30, 2026 | 1,017.00 | 1,027.00 | 995.00 | 1,019.00 | 1,002.74 | -0.49% | 93,700 |
| Jan 29, 2026 | 1,010.00 | 1,048.00 | 982.00 | 1,024.00 | 1,007.66 | 1.39% | 147,500 |
| Jan 28, 2026 | 1,025.00 | 1,025.00 | 1,003.00 | 1,010.00 | 993.88 | -1.37% | 72,500 |
| Jan 27, 2026 | 1,032.00 | 1,050.00 | 1,023.00 | 1,024.00 | 1,007.66 | -1.06% | 99,800 |
| Jan 26, 2026 | 1,078.00 | 1,078.00 | 1,029.00 | 1,035.00 | 1,018.48 | -4.34% | 99,300 |
| Jan 23, 2026 | 1,098.00 | 1,112.00 | 1,070.00 | 1,082.00 | 1,064.73 | -1.64% | 135,300 |
| Jan 22, 2026 | 1,081.00 | 1,104.00 | 1,081.00 | 1,100.00 | 1,082.45 | 2.33% | 172,700 |
| Jan 21, 2026 | 1,070.00 | 1,076.00 | 1,067.00 | 1,075.00 | 1,057.85 | -0.74% | 50,200 |
| Jan 20, 2026 | 1,089.00 | 1,089.00 | 1,075.00 | 1,083.00 | 1,065.72 | -0.18% | 70,600 |
| Jan 19, 2026 | 1,062.00 | 1,090.00 | 1,051.00 | 1,085.00 | 1,067.69 | 3.24% | 120,500 |
| Jan 16, 2026 | 1,079.00 | 1,079.00 | 1,041.00 | 1,051.00 | 1,034.23 | -3.04% | 66,100 |
| Jan 15, 2026 | 1,075.00 | 1,084.00 | 1,075.00 | 1,084.00 | 1,066.70 | 0.84% | 51,400 |
| Jan 14, 2026 | 1,062.00 | 1,080.00 | 1,062.00 | 1,075.00 | 1,057.85 | 0.94% | 45,500 |
| Jan 13, 2026 | 1,082.00 | 1,092.00 | 1,056.00 | 1,065.00 | 1,048.01 | - | 102,000 |
| Jan 9, 2026 | 1,079.00 | 1,084.00 | 1,062.00 | 1,065.00 | 1,048.01 | -0.75% | 64,100 |
| Jan 8, 2026 | 1,070.00 | 1,084.00 | 1,070.00 | 1,073.00 | 1,055.88 | 0.47% | 70,600 |
| Jan 7, 2026 | 1,055.00 | 1,076.00 | 1,055.00 | 1,068.00 | 1,050.96 | 1.23% | 83,400 |
| Jan 6, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,055.00 | 1,038.16 | 0.76% | 49,500 |
| Jan 5, 2026 | 1,047.00 | 1,054.00 | 1,043.00 | 1,047.00 | 1,030.29 | -0.10% | 86,400 |
| Dec 30, 2025 | 1,054.00 | 1,058.00 | 1,048.00 | 1,048.00 | 1,031.28 | -0.57% | 41,300 |
| Dec 29, 2025 | 1,050.00 | 1,063.00 | 1,046.00 | 1,054.00 | 1,037.18 | 0.38% | 87,800 |
| Dec 26, 2025 | 1,027.00 | 1,053.00 | 1,027.00 | 1,050.00 | 1,033.24 | 2.74% | 104,200 |
| Dec 25, 2025 | 1,020.00 | 1,026.00 | 1,016.00 | 1,022.00 | 1,005.69 | 1.09% | 51,900 |
| Dec 24, 2025 | 1,018.00 | 1,028.00 | 1,009.00 | 1,011.00 | 994.87 | -0.69% | 45,300 |
| Dec 23, 2025 | 1,012.00 | 1,030.00 | 1,010.00 | 1,018.00 | 1,001.76 | 0.79% | 50,600 |
| Dec 22, 2025 | 1,000.00 | 1,016.00 | 1,000.00 | 1,010.00 | 993.88 | 1.00% | 50,600 |
| Dec 19, 2025 | 1,035.00 | 1,036.00 | 1,000.00 | 1,000.00 | 984.04 | -3.85% | 133,700 |
| Dec 18, 2025 | 1,004.00 | 1,040.00 | 1,001.00 | 1,040.00 | 1,023.40 | 4.00% | 108,600 |
| Dec 17, 2025 | 1,000.00 | 1,005.00 | 996.00 | 1,000.00 | 984.04 | 1.11% | 79,200 |
| Dec 16, 2025 | 1,000.00 | 1,003.00 | 989.00 | 989.00 | 973.22 | -0.90% | 99,100 |
| Dec 15, 2025 | 980.00 | 998.00 | 978.00 | 998.00 | 982.07 | 1.84% | 105,900 |
| Dec 12, 2025 | 979.00 | 1,001.00 | 969.00 | 980.00 | 964.36 | 3.16% | 172,600 |
| Dec 11, 2025 | 952.00 | 959.00 | 948.00 | 950.00 | 934.84 | -1.04% | 94,900 |
| Dec 10, 2025 | 945.00 | 964.00 | 943.00 | 960.00 | 944.68 | 4.01% | 146,600 |
| Dec 9, 2025 | 912.00 | 926.00 | 912.00 | 923.00 | 908.27 | 1.32% | 55,600 |
| Dec 8, 2025 | 901.00 | 911.00 | 899.00 | 911.00 | 896.46 | 1.79% | 31,900 |
| Dec 5, 2025 | 899.00 | 903.00 | 895.00 | 895.00 | 880.72 | -1.32% | 20,000 |
| Dec 4, 2025 | 898.00 | 907.00 | 893.00 | 907.00 | 892.53 | 1.34% | 27,200 |
| Dec 3, 2025 | 902.00 | 910.00 | 895.00 | 895.00 | 880.72 | -1.54% | 37,100 |
| Dec 2, 2025 | 912.00 | 917.00 | 908.00 | 909.00 | 894.49 | -0.22% | 35,100 |
| Dec 1, 2025 | 930.00 | 930.00 | 911.00 | 911.00 | 896.46 | -2.15% | 43,300 |