CS-C.Co.,Ltd. (TYO:9258)
Japan
· Delayed Price · Currency is JPY 331.00
-2.00 (-0.60%)
Apr 30, 2026, 10:27 AM JST
CS-C.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 341.00 | 341.00 | 333.00 | 333.00 | 333.00 | -2.92% | 3,200 |
| Apr 27, 2026 | 341.00 | 343.00 | 332.00 | 343.00 | 343.00 | 0.59% | 1,500 |
| Apr 23, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 0.89% | 100 |
| 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 |
| Feb 4, 2026 | 363.00 | 363.00 | 360.00 | 362.00 | 362.00 | - | 400 |
| Feb 3, 2026 | 355.00 | 363.00 | 355.00 | 362.00 | 362.00 | 3.13% | 400 |
| Feb 2, 2026 | 355.00 | 360.00 | 351.00 | 351.00 | 351.00 | -1.13% | 3,400 |
| Jan 29, 2026 | 356.00 | 359.00 | 355.00 | 355.00 | 355.00 | -1.39% | 500 |
| Jan 28, 2026 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | -3.23% | 400 |
| Jan 27, 2026 | 371.00 | 373.00 | 371.00 | 372.00 | 372.00 | 2.20% | 2,400 |
| Jan 26, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.11% | 500 |
| Jan 23, 2026 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 2.86% | 2,100 |
| Jan 22, 2026 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | -2.78% | 1,700 |
| Jan 21, 2026 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 0.56% | 2,100 |
| Jan 20, 2026 | 355.00 | 358.00 | 355.00 | 358.00 | 358.00 | - | 700 |
| Jan 19, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1.13% | 900 |
| Jan 16, 2026 | 357.00 | 361.00 | 354.00 | 354.00 | 354.00 | 0.57% | 2,600 |
| Jan 15, 2026 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.57% | 700 |
| Jan 14, 2026 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | -0.28% | 900 |
| Jan 13, 2026 | 351.00 | 352.00 | 342.00 | 351.00 | 351.00 | -0.28% | 4,200 |
| Jan 9, 2026 | 353.00 | 355.00 | 351.00 | 352.00 | 352.00 | 0.28% | 2,300 |
| Jan 8, 2026 | 351.00 | 351.00 | 346.00 | 351.00 | 351.00 | - | 5,900 |
| Jan 7, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -0.28% | 2,500 |
| Jan 6, 2026 | 361.00 | 361.00 | 352.00 | 352.00 | 352.00 | -3.03% | 2,700 |
| Jan 5, 2026 | 360.00 | 363.00 | 352.00 | 363.00 | 363.00 | 0.55% | 2,300 |
| Dec 30, 2025 | 355.00 | 365.00 | 355.00 | 361.00 | 361.00 | 1.12% | 5,300 |
| Dec 29, 2025 | 366.00 | 366.00 | 351.00 | 357.00 | 357.00 | 2.00% | 3,500 |
| Dec 26, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -0.85% | 6,000 |
| Dec 25, 2025 | 358.00 | 360.00 | 351.00 | 353.00 | 353.00 | -0.84% | 3,600 |
| Dec 24, 2025 | 351.00 | 356.00 | 351.00 | 356.00 | 356.00 | 1.42% | 1,500 |
| Dec 23, 2025 | 350.00 | 352.00 | 350.00 | 351.00 | 351.00 | 0.29% | 1,700 |
| Dec 22, 2025 | 349.00 | 352.00 | 348.00 | 350.00 | 350.00 | -1.96% | 5,300 |
| Dec 19, 2025 | 360.00 | 364.00 | 352.00 | 357.00 | 357.00 | -0.56% | 2,700 |
| Dec 18, 2025 | 356.00 | 359.00 | 351.00 | 359.00 | 359.00 | - | 1,100 |
| Dec 17, 2025 | 359.00 | 359.00 | 350.00 | 359.00 | 359.00 | -0.28% | 1,000 |
| Dec 16, 2025 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1.41% | 2,100 |
| Dec 15, 2025 | 351.00 | 355.00 | 348.00 | 355.00 | 355.00 | 1.72% | 1,800 |
| Dec 12, 2025 | 347.00 | 353.00 | 347.00 | 349.00 | 349.00 | 0.58% | 1,100 |
| Dec 11, 2025 | 348.00 | 349.00 | 345.00 | 347.00 | 347.00 | 0.58% | 2,100 |
| Dec 10, 2025 | 345.00 | 349.00 | 345.00 | 345.00 | 345.00 | - | 2,300 |
| Dec 9, 2025 | 340.00 | 347.00 | 340.00 | 345.00 | 345.00 | 0.29% | 2,300 |
| Dec 8, 2025 | 336.00 | 344.00 | 336.00 | 344.00 | 344.00 | 2.38% | 2,700 |
| Dec 5, 2025 | 337.00 | 339.00 | 332.00 | 336.00 | 336.00 | -0.30% | 800 |
| Dec 4, 2025 | 331.00 | 343.00 | 331.00 | 337.00 | 337.00 | 1.81% | 16,700 |
| Dec 3, 2025 | 338.00 | 340.00 | 331.00 | 331.00 | 331.00 | -2.07% | 8,400 |
| Dec 2, 2025 | 339.00 | 345.00 | 338.00 | 338.00 | 338.00 | -0.29% | 700 |
| Dec 1, 2025 | 342.00 | 343.00 | 335.00 | 339.00 | 339.00 | -2.02% | 3,800 |
| Nov 28, 2025 | 338.00 | 346.00 | 338.00 | 346.00 | 346.00 | - | 3,200 |
| Nov 27, 2025 | 350.00 | 350.00 | 343.00 | 346.00 | 346.00 | 0.29% | 4,100 |
| Nov 26, 2025 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | - | 3,300 |
| Nov 25, 2025 | 348.00 | 348.00 | 345.00 | 345.00 | 345.00 | -1.43% | 1,100 |