Skip to main content
Central Automotive Products Ltd. (TYO:8117)
Japan flag Japan · Delayed Price · Currency is JPY
2,044.00
+34.00 (1.69%)
Mar 10, 2026, 3:24 PM JST

TYO:8117 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,035.002,035.001,980.002,010.002,010.00-4.96%133,000
Mar 6, 20262,100.002,119.002,074.002,115.002,115.00-2.35%73,700
Mar 5, 20262,166.002,199.002,142.002,166.002,166.001.83%124,300
Mar 4, 20262,150.002,150.002,086.002,127.002,127.00-2.48%134,900
Mar 3, 20262,248.002,268.002,146.002,181.002,181.00-3.96%188,200
Mar 2, 20262,290.002,290.002,251.002,271.002,271.000.04%137,000
Feb 27, 20262,264.002,286.002,254.002,270.002,270.000.89%714,500
Feb 26, 20262,271.002,280.002,223.002,250.002,250.00-0.44%127,100
Feb 25, 20262,279.002,281.002,255.002,260.002,260.00-0.88%70,000
Feb 24, 20262,252.002,288.002,231.002,280.002,280.002.24%73,400
Feb 20, 20262,222.002,242.002,218.002,230.002,230.00-0.80%36,200
Feb 19, 20262,250.002,250.002,216.002,248.002,248.000.72%66,700
Feb 18, 20262,219.002,240.002,206.002,232.002,232.001.18%78,500
Feb 17, 20262,210.002,225.002,188.002,206.002,206.00-0.45%55,000
Feb 16, 20262,228.002,264.002,205.002,216.002,216.00-0.58%81,800
Feb 13, 20262,170.002,229.002,167.002,229.002,229.002.25%143,100
Feb 12, 20262,152.002,199.002,139.002,180.002,180.001.25%121,700
Feb 10, 20262,097.002,157.002,096.002,153.002,153.002.67%104,600
Feb 9, 20262,093.002,101.002,070.002,097.002,097.000.53%38,500
Feb 6, 20262,114.002,114.002,070.002,086.002,086.00-1.32%40,400
Feb 5, 20262,126.002,126.002,090.002,114.002,114.000.24%59,500
Feb 4, 20262,144.002,149.002,108.002,109.002,109.00-1.68%86,800
Feb 3, 20262,075.002,150.002,065.002,145.002,145.003.77%130,100
Feb 2, 20262,065.002,080.002,059.002,067.002,067.00-1.10%103,600
Jan 30, 20262,054.002,092.002,054.002,090.002,090.001.41%90,400
Jan 29, 20262,083.002,083.002,035.002,061.002,061.00-1.86%96,900
Jan 28, 20262,176.002,176.002,090.002,100.002,100.00-4.15%191,200
Jan 27, 20262,165.002,192.002,136.002,191.002,191.001.62%166,400
Jan 26, 20262,181.002,253.002,153.002,156.002,156.000.89%199,500
Jan 23, 20262,129.002,195.002,114.002,137.002,137.001.14%107,300
Jan 22, 20262,081.002,114.002,073.002,113.002,113.001.54%106,900
Jan 21, 20262,038.002,093.002,027.002,081.002,081.001.71%105,400
Jan 20, 20262,090.002,090.002,045.002,046.002,046.00-1.21%59,600
Jan 19, 20261,999.002,083.001,985.002,071.002,071.004.97%102,100
Jan 16, 20261,990.001,990.001,955.001,973.001,973.00-0.85%43,900
Jan 15, 20261,979.002,013.001,979.001,990.001,990.000.51%111,200
Jan 14, 20261,972.001,992.001,960.001,980.001,980.000.41%96,000
Jan 13, 20261,923.001,982.001,900.001,972.001,972.004.62%140,800
Jan 9, 20261,875.001,889.001,875.001,885.001,885.000.59%21,300
Jan 8, 20261,895.001,900.001,871.001,874.001,874.00-1.52%49,200
Jan 7, 20261,920.001,920.001,892.001,903.001,903.00-0.63%38,700
Jan 6, 20261,900.001,930.001,900.001,915.001,915.001.22%43,500
Jan 5, 20261,905.001,914.001,888.001,892.001,892.000.42%45,400
Dec 30, 20251,878.001,893.001,878.001,884.001,884.00-0.21%47,900
Dec 29, 20251,870.001,900.001,847.001,888.001,888.002.33%91,300
Dec 26, 20251,841.001,845.001,831.001,845.001,845.000.49%25,300
Dec 25, 20251,831.001,856.001,824.001,836.001,836.000.05%35,500
Dec 24, 20251,869.001,869.001,834.001,835.001,835.00-1.82%36,400
Dec 23, 20251,851.001,875.001,849.001,869.001,869.000.97%54,900
Dec 22, 20251,845.001,861.001,830.001,851.001,851.001.20%49,500
Dec 19, 20251,819.001,829.001,806.001,829.001,829.000.66%38,700
Dec 18, 20251,798.001,817.001,789.001,817.001,817.001.11%44,800
Dec 17, 20251,800.001,806.001,774.001,797.001,797.00-0.17%72,100
Dec 16, 20251,838.001,838.001,797.001,800.001,800.00-2.17%70,500
Dec 15, 20251,823.001,842.001,814.001,840.001,840.000.93%83,900
Dec 12, 20251,800.001,824.001,798.001,823.001,823.001.33%68,600
Dec 11, 20251,800.001,809.001,792.001,799.001,799.00-0.22%70,100
Dec 10, 20251,839.001,839.001,799.001,803.001,803.00-0.88%53,800
Dec 9, 20251,843.001,845.001,808.001,819.001,819.00-1.30%43,600
Dec 8, 20251,809.001,847.001,809.001,843.001,843.001.04%38,200
Dec 5, 20251,850.001,850.001,819.001,824.001,824.00-1.14%56,500
Dec 4, 20251,812.001,845.001,797.001,845.001,845.001.49%57,200
Dec 3, 20251,873.001,874.001,818.001,818.001,818.00-2.94%115,700
Dec 2, 20251,874.001,881.001,858.001,873.001,873.00-0.27%61,900
Dec 1, 20251,910.001,918.001,872.001,878.001,878.00-0.53%85,500
Nov 28, 20251,855.001,892.001,854.001,888.001,888.001.83%72,700
Nov 27, 20251,850.001,857.001,832.001,854.001,854.001.64%57,600
Nov 26, 20251,808.001,837.001,806.001,824.001,824.001.33%47,700
Nov 25, 20251,769.001,801.001,760.001,800.001,800.003.45%108,600
Nov 21, 20251,734.001,747.001,721.001,740.001,740.00-0.23%193,300
Nov 20, 20251,730.001,752.001,718.001,744.001,744.001.99%152,600
Nov 19, 20251,731.001,735.001,694.001,710.001,710.00-0.93%205,400
Nov 18, 20251,744.001,764.001,719.001,726.001,726.00-1.43%75,700
Nov 17, 20251,773.001,773.001,738.001,751.001,751.00-1.02%128,600
Nov 14, 20251,798.001,813.001,760.001,769.001,769.00-1.56%79,000
Nov 13, 20251,800.001,824.001,709.001,797.001,797.001.47%154,600
Nov 12, 20251,777.001,792.001,771.001,771.001,771.00-0.11%72,500
Nov 11, 20251,815.001,815.001,753.001,773.001,773.00-1.99%68,100
Nov 10, 20251,816.001,819.001,794.001,809.001,809.00-46,500
Nov 7, 20251,829.001,833.001,791.001,809.001,809.00-1.09%22,400
Nov 6, 20251,807.001,829.001,805.001,829.001,829.001.33%35,700
Nov 5, 20251,801.001,805.001,782.001,805.001,805.000.84%36,200
Nov 4, 20251,800.001,804.001,782.001,790.001,790.00-0.39%41,900
Oct 31, 20251,793.001,805.001,781.001,797.001,797.000.28%31,300
Oct 30, 20251,800.001,808.001,787.001,792.001,792.00-0.44%50,700
Oct 29, 20251,826.001,850.001,795.001,800.001,800.00-1.75%61,000
Oct 28, 20251,887.001,887.001,829.001,832.001,832.00-2.97%32,600
Oct 27, 20251,881.001,898.001,867.001,888.001,888.001.07%71,600
Oct 24, 20251,888.001,888.001,857.001,868.001,868.00-0.27%23,900
Oct 23, 20251,888.001,890.001,865.001,873.001,873.00-0.90%38,000
Oct 22, 20251,842.001,890.001,840.001,890.001,890.003.56%152,000
Oct 21, 20251,821.001,845.001,821.001,825.001,825.002.47%56,500
Oct 20, 20251,853.001,863.001,781.001,781.001,781.00-3.42%124,900
Oct 17, 20251,848.001,855.001,825.001,844.001,844.00-0.22%39,300
Oct 16, 20251,883.001,883.001,835.001,848.001,848.00-1.81%38,000
Oct 15, 20251,819.001,885.001,816.001,882.001,882.003.69%55,500
Oct 14, 20251,780.001,827.001,778.001,815.001,815.000.55%67,100
Oct 10, 20251,836.001,836.001,798.001,805.001,805.00-1.69%39,000
Oct 9, 20251,830.001,837.001,824.001,836.001,836.00-0.16%32,300
Oct 8, 20251,845.001,860.001,839.001,839.001,839.00-0.33%25,200