Central Automotive Products Ltd. (TYO:8117)
Japan
· Delayed Price · Currency is JPY 1,830.00
-8.00 (-0.44%)
Apr 28, 2026, 3:30 PM JST
TYO:8117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,852.00 | 1,852.00 | 1,817.00 | 1,830.00 | 1,830.00 | -0.44% | 138,600 |
| Apr 27, 2026 | 1,802.00 | 1,855.00 | 1,787.00 | 1,838.00 | 1,838.00 | 1.55% | 164,700 |
| Apr 24, 2026 | 1,837.00 | 1,837.00 | 1,780.00 | 1,810.00 | 1,810.00 | -0.55% | 150,500 |
| Apr 23, 2026 | 1,830.00 | 1,832.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.55% | 114,300 |
| Apr 22, 2026 | 1,869.00 | 1,888.00 | 1,818.00 | 1,830.00 | 1,830.00 | -2.03% | 138,600 |
| Apr 21, 2026 | 1,849.00 | 1,875.00 | 1,849.00 | 1,868.00 | 1,868.00 | 1.30% | 187,900 |
| Apr 20, 2026 | 1,870.00 | 1,870.00 | 1,837.00 | 1,844.00 | 1,844.00 | -0.05% | 90,100 |
| Apr 17, 2026 | 1,880.00 | 1,886.00 | 1,834.00 | 1,845.00 | 1,845.00 | -2.28% | 102,700 |
| Apr 16, 2026 | 1,923.00 | 1,923.00 | 1,885.00 | 1,888.00 | 1,888.00 | -1.00% | 82,000 |
| Apr 15, 2026 | 1,923.00 | 1,942.00 | 1,893.00 | 1,907.00 | 1,907.00 | 0.37% | 160,500 |
| Apr 14, 2026 | 1,900.00 | 1,920.00 | 1,884.00 | 1,900.00 | 1,900.00 | 0.53% | 240,200 |
| Apr 13, 2026 | 1,927.00 | 1,938.00 | 1,881.00 | 1,890.00 | 1,890.00 | -2.68% | 152,400 |
| Apr 10, 2026 | 1,961.00 | 1,991.00 | 1,933.00 | 1,942.00 | 1,942.00 | -1.02% | 110,800 |
| Apr 9, 2026 | 1,979.00 | 1,979.00 | 1,950.00 | 1,962.00 | 1,962.00 | -0.10% | 136,500 |
| Apr 8, 2026 | 1,971.00 | 1,975.00 | 1,957.00 | 1,964.00 | 1,964.00 | 2.24% | 181,800 |
| Apr 7, 2026 | 1,918.00 | 1,934.00 | 1,908.00 | 1,921.00 | 1,921.00 | 0.16% | 104,100 |
| Apr 6, 2026 | 1,951.00 | 1,951.00 | 1,913.00 | 1,918.00 | 1,918.00 | -0.83% | 50,300 |
| Apr 3, 2026 | 1,938.00 | 1,948.00 | 1,924.00 | 1,934.00 | 1,934.00 | -0.21% | 37,800 |
| Apr 2, 2026 | 1,950.00 | 1,958.00 | 1,920.00 | 1,938.00 | 1,938.00 | 1.47% | 123,700 |
| Apr 1, 2026 | 1,926.00 | 1,932.00 | 1,903.00 | 1,910.00 | 1,910.00 | 1.22% | 375,500 |
| Mar 31, 2026 | 1,850.00 | 1,909.00 | 1,850.00 | 1,887.00 | 1,887.00 | 0.91% | 133,000 |
| Mar 30, 2026 | 1,837.00 | 1,870.00 | 1,808.00 | 1,870.00 | 1,870.00 | -2.91% | 115,800 |
| Mar 27, 2026 | 1,923.00 | 1,934.00 | 1,904.00 | 1,926.00 | 1,895.00 | 0.16% | 142,000 |
| Mar 26, 2026 | 1,952.00 | 1,952.00 | 1,910.00 | 1,923.00 | 1,892.05 | -0.88% | 162,900 |
| Mar 25, 2026 | 1,932.00 | 1,952.00 | 1,917.00 | 1,940.00 | 1,908.77 | 1.31% | 214,300 |
| Mar 24, 2026 | 1,906.00 | 1,922.00 | 1,892.00 | 1,915.00 | 1,884.18 | 2.57% | 168,100 |
| Mar 23, 2026 | 1,885.00 | 1,895.00 | 1,844.00 | 1,867.00 | 1,836.95 | -2.76% | 128,200 |
| Mar 19, 2026 | 1,962.00 | 1,978.00 | 1,912.00 | 1,920.00 | 1,889.10 | -2.93% | 217,300 |
| Mar 18, 2026 | 1,980.00 | 1,986.00 | 1,964.00 | 1,978.00 | 1,946.16 | 0.56% | 385,500 |
| Mar 17, 2026 | 2,002.00 | 2,043.00 | 1,967.00 | 1,967.00 | 1,935.34 | 0.05% | 230,400 |
| Mar 16, 2026 | 1,986.00 | 2,007.00 | 1,966.00 | 1,966.00 | 1,934.36 | -1.75% | 184,200 |
| Mar 13, 2026 | 1,980.00 | 2,013.00 | 1,975.00 | 2,001.00 | 1,968.79 | -0.45% | 103,900 |
| Mar 12, 2026 | 2,017.00 | 2,032.00 | 1,995.00 | 2,010.00 | 1,977.65 | -1.71% | 97,500 |
| Mar 11, 2026 | 2,078.00 | 2,082.00 | 2,045.00 | 2,045.00 | 2,012.08 | -0.15% | 91,000 |
| Mar 10, 2026 | 2,060.00 | 2,072.00 | 2,031.00 | 2,048.00 | 2,015.04 | 1.89% | 192,400 |
| Mar 9, 2026 | 2,035.00 | 2,035.00 | 1,980.00 | 2,010.00 | 1,977.65 | -4.96% | 133,000 |
| Mar 6, 2026 | 2,100.00 | 2,119.00 | 2,074.00 | 2,115.00 | 2,080.96 | -2.35% | 73,700 |
| Mar 5, 2026 | 2,166.00 | 2,199.00 | 2,142.00 | 2,166.00 | 2,131.14 | 1.83% | 124,300 |
| Mar 4, 2026 | 2,150.00 | 2,150.00 | 2,086.00 | 2,127.00 | 2,092.76 | -2.48% | 134,900 |
| Mar 3, 2026 | 2,248.00 | 2,268.00 | 2,146.00 | 2,181.00 | 2,145.90 | -3.96% | 188,200 |
| Mar 2, 2026 | 2,290.00 | 2,290.00 | 2,251.00 | 2,271.00 | 2,234.45 | 0.04% | 137,000 |
| Feb 27, 2026 | 2,264.00 | 2,286.00 | 2,254.00 | 2,270.00 | 2,233.46 | 0.89% | 753,600 |
| Feb 26, 2026 | 2,271.00 | 2,280.00 | 2,223.00 | 2,250.00 | 2,213.79 | -0.44% | 127,100 |
| Feb 25, 2026 | 2,279.00 | 2,281.00 | 2,255.00 | 2,260.00 | 2,223.62 | -0.88% | 70,000 |
| Feb 24, 2026 | 2,252.00 | 2,288.00 | 2,231.00 | 2,280.00 | 2,243.30 | 2.24% | 73,400 |
| Feb 20, 2026 | 2,222.00 | 2,242.00 | 2,218.00 | 2,230.00 | 2,194.11 | -0.80% | 36,200 |
| Feb 19, 2026 | 2,250.00 | 2,250.00 | 2,216.00 | 2,248.00 | 2,211.82 | 0.72% | 66,700 |
| Feb 18, 2026 | 2,219.00 | 2,240.00 | 2,206.00 | 2,232.00 | 2,196.07 | 1.18% | 78,500 |
| Feb 17, 2026 | 2,210.00 | 2,225.00 | 2,188.00 | 2,206.00 | 2,170.49 | -0.45% | 55,000 |
| Feb 16, 2026 | 2,228.00 | 2,264.00 | 2,205.00 | 2,216.00 | 2,180.33 | -0.58% | 81,800 |
| Feb 13, 2026 | 2,170.00 | 2,229.00 | 2,167.00 | 2,229.00 | 2,193.12 | 2.25% | 143,100 |
| Feb 12, 2026 | 2,152.00 | 2,199.00 | 2,139.00 | 2,180.00 | 2,144.91 | 1.25% | 121,700 |
| Feb 10, 2026 | 2,097.00 | 2,157.00 | 2,096.00 | 2,153.00 | 2,118.35 | 2.67% | 104,600 |
| Feb 9, 2026 | 2,093.00 | 2,101.00 | 2,070.00 | 2,097.00 | 2,063.25 | 0.53% | 38,500 |
| Feb 6, 2026 | 2,114.00 | 2,114.00 | 2,070.00 | 2,086.00 | 2,052.42 | -1.32% | 40,400 |
| Feb 5, 2026 | 2,126.00 | 2,126.00 | 2,090.00 | 2,114.00 | 2,079.97 | 0.24% | 59,500 |
| Feb 4, 2026 | 2,144.00 | 2,149.00 | 2,108.00 | 2,109.00 | 2,075.05 | -1.68% | 86,800 |
| Feb 3, 2026 | 2,075.00 | 2,150.00 | 2,065.00 | 2,145.00 | 2,110.48 | 3.77% | 130,100 |
| Feb 2, 2026 | 2,065.00 | 2,080.00 | 2,059.00 | 2,067.00 | 2,033.73 | -1.10% | 103,600 |
| Jan 30, 2026 | 2,054.00 | 2,092.00 | 2,054.00 | 2,090.00 | 2,056.36 | 1.41% | 90,400 |
| Jan 29, 2026 | 2,083.00 | 2,083.00 | 2,035.00 | 2,061.00 | 2,027.83 | -1.86% | 96,900 |
| Jan 28, 2026 | 2,176.00 | 2,176.00 | 2,090.00 | 2,100.00 | 2,066.20 | -4.15% | 191,200 |
| Jan 27, 2026 | 2,165.00 | 2,192.00 | 2,136.00 | 2,191.00 | 2,155.73 | 1.62% | 166,400 |
| Jan 26, 2026 | 2,181.00 | 2,253.00 | 2,153.00 | 2,156.00 | 2,121.30 | 0.89% | 199,500 |
| Jan 23, 2026 | 2,129.00 | 2,195.00 | 2,114.00 | 2,137.00 | 2,102.60 | 1.14% | 107,300 |
| Jan 22, 2026 | 2,081.00 | 2,114.00 | 2,073.00 | 2,113.00 | 2,078.99 | 1.54% | 106,900 |
| Jan 21, 2026 | 2,038.00 | 2,093.00 | 2,027.00 | 2,081.00 | 2,047.51 | 1.71% | 105,400 |
| Jan 20, 2026 | 2,090.00 | 2,090.00 | 2,045.00 | 2,046.00 | 2,013.07 | -1.21% | 59,600 |
| Jan 19, 2026 | 1,999.00 | 2,083.00 | 1,985.00 | 2,071.00 | 2,037.67 | 4.97% | 102,100 |
| Jan 16, 2026 | 1,990.00 | 1,990.00 | 1,955.00 | 1,973.00 | 1,941.24 | -0.85% | 43,900 |
| Jan 15, 2026 | 1,979.00 | 2,013.00 | 1,979.00 | 1,990.00 | 1,957.97 | 0.51% | 111,200 |
| Jan 14, 2026 | 1,972.00 | 1,992.00 | 1,960.00 | 1,980.00 | 1,948.13 | 0.41% | 96,000 |
| Jan 13, 2026 | 1,923.00 | 1,982.00 | 1,900.00 | 1,972.00 | 1,940.26 | 4.62% | 140,800 |
| Jan 9, 2026 | 1,875.00 | 1,889.00 | 1,875.00 | 1,885.00 | 1,854.66 | 0.59% | 21,300 |
| Jan 8, 2026 | 1,895.00 | 1,900.00 | 1,871.00 | 1,874.00 | 1,843.84 | -1.52% | 49,200 |
| Jan 7, 2026 | 1,920.00 | 1,920.00 | 1,892.00 | 1,903.00 | 1,872.37 | -0.63% | 38,700 |
| Jan 6, 2026 | 1,900.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,884.18 | 1.22% | 43,500 |
| Jan 5, 2026 | 1,905.00 | 1,914.00 | 1,888.00 | 1,892.00 | 1,861.55 | 0.42% | 45,400 |
| Dec 30, 2025 | 1,878.00 | 1,893.00 | 1,878.00 | 1,884.00 | 1,853.68 | -0.21% | 47,900 |
| Dec 29, 2025 | 1,870.00 | 1,900.00 | 1,847.00 | 1,888.00 | 1,857.61 | 2.33% | 91,300 |
| Dec 26, 2025 | 1,841.00 | 1,845.00 | 1,831.00 | 1,845.00 | 1,815.30 | 0.49% | 25,300 |
| Dec 25, 2025 | 1,831.00 | 1,856.00 | 1,824.00 | 1,836.00 | 1,806.45 | 0.05% | 35,500 |
| Dec 24, 2025 | 1,869.00 | 1,869.00 | 1,834.00 | 1,835.00 | 1,805.46 | -1.82% | 36,400 |
| Dec 23, 2025 | 1,851.00 | 1,875.00 | 1,849.00 | 1,869.00 | 1,838.92 | 0.97% | 54,900 |
| Dec 22, 2025 | 1,845.00 | 1,861.00 | 1,830.00 | 1,851.00 | 1,821.21 | 1.20% | 49,500 |
| Dec 19, 2025 | 1,819.00 | 1,829.00 | 1,806.00 | 1,829.00 | 1,799.56 | 0.66% | 38,700 |
| Dec 18, 2025 | 1,798.00 | 1,817.00 | 1,789.00 | 1,817.00 | 1,787.75 | 1.11% | 44,800 |
| Dec 17, 2025 | 1,800.00 | 1,806.00 | 1,774.00 | 1,797.00 | 1,768.08 | -0.17% | 72,100 |
| Dec 16, 2025 | 1,838.00 | 1,838.00 | 1,797.00 | 1,800.00 | 1,771.03 | -2.17% | 70,500 |
| Dec 15, 2025 | 1,823.00 | 1,842.00 | 1,814.00 | 1,840.00 | 1,810.38 | 0.93% | 83,900 |
| Dec 12, 2025 | 1,800.00 | 1,824.00 | 1,798.00 | 1,823.00 | 1,793.66 | 1.33% | 68,600 |
| Dec 11, 2025 | 1,800.00 | 1,809.00 | 1,792.00 | 1,799.00 | 1,770.04 | -0.22% | 70,100 |
| Dec 10, 2025 | 1,839.00 | 1,839.00 | 1,799.00 | 1,803.00 | 1,773.98 | -0.88% | 53,800 |
| Dec 9, 2025 | 1,843.00 | 1,845.00 | 1,808.00 | 1,819.00 | 1,789.72 | -1.30% | 43,600 |
| Dec 8, 2025 | 1,809.00 | 1,847.00 | 1,809.00 | 1,843.00 | 1,813.34 | 1.04% | 38,200 |
| Dec 5, 2025 | 1,850.00 | 1,850.00 | 1,819.00 | 1,824.00 | 1,794.64 | -1.14% | 56,500 |
| Dec 4, 2025 | 1,812.00 | 1,845.00 | 1,797.00 | 1,845.00 | 1,815.30 | 1.49% | 57,200 |
| Dec 3, 2025 | 1,873.00 | 1,874.00 | 1,818.00 | 1,818.00 | 1,788.74 | -2.94% | 115,700 |
| Dec 2, 2025 | 1,874.00 | 1,881.00 | 1,858.00 | 1,873.00 | 1,842.85 | -0.27% | 61,900 |
| Dec 1, 2025 | 1,910.00 | 1,918.00 | 1,872.00 | 1,878.00 | 1,847.77 | -0.53% | 85,500 |