CTS Co., Ltd. (4345.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 744.00 | 744.00 | 732.00 | 732.00 | 732.00 | 34,200 |
| 24 Apr 2024 | 740.00 | 744.00 | 737.00 | 743.00 | 743.00 | 47,600 |
| 23 Apr 2024 | 735.00 | 738.00 | 733.00 | 738.00 | 738.00 | 27,200 |
| 22 Apr 2024 | 740.00 | 741.00 | 732.00 | 734.00 | 734.00 | 51,900 |
| 19 Apr 2024 | 743.00 | 743.00 | 720.00 | 730.00 | 730.00 | 61,100 |
| 18 Apr 2024 | 731.00 | 746.00 | 730.00 | 746.00 | 746.00 | 57,900 |
| 17 Apr 2024 | 741.00 | 741.00 | 732.00 | 734.00 | 734.00 | 40,500 |
| 16 Apr 2024 | 744.00 | 746.00 | 739.00 | 742.00 | 742.00 | 54,600 |
| 15 Apr 2024 | 751.00 | 754.00 | 742.00 | 747.00 | 747.00 | 80,500 |
| 12 Apr 2024 | 755.00 | 762.00 | 752.00 | 758.00 | 758.00 | 49,000 |
| 11 Apr 2024 | 758.00 | 759.00 | 751.00 | 757.00 | 757.00 | 21,900 |
| 10 Apr 2024 | 764.00 | 766.00 | 761.00 | 765.00 | 765.00 | 32,000 |
| 09 Apr 2024 | 762.00 | 765.00 | 754.00 | 765.00 | 765.00 | 39,400 |
| 08 Apr 2024 | 761.00 | 767.00 | 757.00 | 766.00 | 766.00 | 43,200 |
| 05 Apr 2024 | 761.00 | 768.00 | 750.00 | 760.00 | 760.00 | 55,500 |
| 04 Apr 2024 | 771.00 | 775.00 | 764.00 | 771.00 | 771.00 | 65,100 |
| 03 Apr 2024 | 772.00 | 775.00 | 767.00 | 771.00 | 771.00 | 43,900 |
| 02 Apr 2024 | 799.00 | 799.00 | 777.00 | 780.00 | 780.00 | 50,800 |
| 01 Apr 2024 | 810.00 | 815.00 | 795.00 | 796.00 | 796.00 | 103,700 |
| 29 Mar 2024 | 791.00 | 797.00 | 790.00 | 794.00 | 794.00 | 34,000 |
| 28 Mar 2024 | 785.00 | 793.00 | 785.00 | 789.00 | 789.00 | 48,100 |
| 28 Mar 2024 | 12.5 Dividend | |||||
| 27 Mar 2024 | 798.00 | 804.00 | 795.00 | 799.00 | 786.50 | 99,400 |
| 26 Mar 2024 | 792.00 | 795.00 | 785.00 | 792.00 | 779.61 | 59,900 |
| 25 Mar 2024 | 790.00 | 800.00 | 789.00 | 792.00 | 779.61 | 89,000 |
| 22 Mar 2024 | 780.00 | 786.00 | 778.00 | 786.00 | 773.70 | 45,400 |
| 21 Mar 2024 | 782.00 | 787.00 | 776.00 | 779.00 | 766.81 | 79,300 |
| 19 Mar 2024 | 770.00 | 779.00 | 770.00 | 779.00 | 766.81 | 48,000 |
| 18 Mar 2024 | 774.00 | 777.00 | 763.00 | 770.00 | 757.95 | 85,900 |
| 15 Mar 2024 | 780.00 | 780.00 | 766.00 | 770.00 | 757.95 | 40,400 |
| 14 Mar 2024 | 781.00 | 781.00 | 771.00 | 780.00 | 767.80 | 36,300 |
| 13 Mar 2024 | 780.00 | 788.00 | 775.00 | 780.00 | 767.80 | 77,900 |
| 12 Mar 2024 | 759.00 | 779.00 | 751.00 | 779.00 | 766.81 | 85,100 |
| 11 Mar 2024 | 755.00 | 763.00 | 751.00 | 756.00 | 744.17 | 56,300 |
| 08 Mar 2024 | 746.00 | 761.00 | 746.00 | 757.00 | 745.16 | 94,800 |
| 07 Mar 2024 | 752.00 | 755.00 | 745.00 | 750.00 | 738.27 | 54,300 |
| 06 Mar 2024 | 735.00 | 752.00 | 734.00 | 748.00 | 736.30 | 92,100 |
| 05 Mar 2024 | 744.00 | 744.00 | 733.00 | 740.00 | 728.42 | 53,900 |
| 04 Mar 2024 | 745.00 | 753.00 | 745.00 | 748.00 | 736.30 | 75,800 |
| 01 Mar 2024 | 746.00 | 747.00 | 740.00 | 744.00 | 732.36 | 45,700 |
| 29 Feb 2024 | 748.00 | 753.00 | 741.00 | 746.00 | 734.33 | 47,100 |
| 28 Feb 2024 | 763.00 | 763.00 | 750.00 | 751.00 | 739.25 | 53,400 |
| 27 Feb 2024 | 753.00 | 767.00 | 752.00 | 763.00 | 751.06 | 149,200 |
| 26 Feb 2024 | 745.00 | 756.00 | 745.00 | 753.00 | 741.22 | 96,100 |
| 22 Feb 2024 | 735.00 | 744.00 | 729.00 | 743.00 | 731.38 | 87,300 |
| 21 Feb 2024 | 731.00 | 735.00 | 721.00 | 735.00 | 723.50 | 70,100 |
| 20 Feb 2024 | 730.00 | 736.00 | 729.00 | 732.00 | 720.55 | 46,300 |
| 19 Feb 2024 | 732.00 | 733.00 | 725.00 | 730.00 | 718.58 | 43,700 |
| 16 Feb 2024 | 733.00 | 735.00 | 729.00 | 732.00 | 720.55 | 70,900 |
| 15 Feb 2024 | 750.00 | 750.00 | 732.00 | 735.00 | 723.50 | 59,400 |
| 14 Feb 2024 | 750.00 | 751.00 | 741.00 | 749.00 | 737.28 | 69,300 |
| 13 Feb 2024 | 747.00 | 754.00 | 744.00 | 752.00 | 740.24 | 95,600 |
| 09 Feb 2024 | 745.00 | 747.00 | 736.00 | 742.00 | 730.39 | 46,400 |
| 08 Feb 2024 | 738.00 | 745.00 | 729.00 | 744.00 | 732.36 | 108,000 |
| 07 Feb 2024 | 725.00 | 738.00 | 721.00 | 734.00 | 722.52 | 74,200 |
| 06 Feb 2024 | 730.00 | 735.00 | 724.00 | 725.00 | 713.66 | 48,300 |
| 05 Feb 2024 | 732.00 | 738.00 | 729.00 | 733.00 | 721.53 | 92,200 |
| 02 Feb 2024 | 722.00 | 732.00 | 720.00 | 732.00 | 720.55 | 133,800 |
| 01 Feb 2024 | 705.00 | 725.00 | 702.00 | 725.00 | 713.66 | 233,800 |
| 31 Jan 2024 | 689.00 | 698.00 | 686.00 | 698.00 | 687.08 | 65,600 |
| 30 Jan 2024 | 686.00 | 692.00 | 684.00 | 689.00 | 678.22 | 100,400 |
| 29 Jan 2024 | 686.00 | 686.00 | 680.00 | 682.00 | 671.33 | 65,900 |
| 26 Jan 2024 | 697.00 | 697.00 | 686.00 | 686.00 | 675.27 | 76,700 |
| 25 Jan 2024 | 699.00 | 700.00 | 694.00 | 698.00 | 687.08 | 75,700 |
| 24 Jan 2024 | 698.00 | 700.00 | 693.00 | 694.00 | 683.14 | 50,100 |
| 23 Jan 2024 | 705.00 | 705.00 | 697.00 | 700.00 | 689.05 | 85,500 |
| 22 Jan 2024 | 703.00 | 708.00 | 703.00 | 705.00 | 693.97 | 69,100 |
| 19 Jan 2024 | 698.00 | 699.00 | 695.00 | 697.00 | 686.10 | 39,900 |
| 18 Jan 2024 | 695.00 | 699.00 | 692.00 | 698.00 | 687.08 | 50,100 |
| 17 Jan 2024 | 691.00 | 696.00 | 690.00 | 690.00 | 679.21 | 32,300 |
| 16 Jan 2024 | 690.00 | 698.00 | 689.00 | 690.00 | 679.21 | 52,900 |
| 15 Jan 2024 | 690.00 | 693.00 | 689.00 | 690.00 | 679.21 | 18,000 |
| 12 Jan 2024 | 692.00 | 697.00 | 684.00 | 689.00 | 678.22 | 69,500 |
| 11 Jan 2024 | 686.00 | 688.00 | 680.00 | 687.00 | 676.25 | 56,400 |
| 10 Jan 2024 | 684.00 | 684.00 | 679.00 | 682.00 | 671.33 | 45,400 |
| 09 Jan 2024 | 686.00 | 688.00 | 680.00 | 684.00 | 673.30 | 87,200 |
| 05 Jan 2024 | 680.00 | 690.00 | 671.00 | 680.00 | 669.36 | 153,800 |
| 04 Jan 2024 | 670.00 | 674.00 | 663.00 | 674.00 | 663.46 | 107,500 |
| 29 Dec 2023 | 650.00 | 653.00 | 647.00 | 650.00 | 639.83 | 47,200 |
| 28 Dec 2023 | 638.00 | 653.00 | 638.00 | 652.00 | 641.80 | 61,700 |
| 27 Dec 2023 | 636.00 | 644.00 | 634.00 | 642.00 | 631.96 | 83,500 |
| 26 Dec 2023 | 631.00 | 637.00 | 631.00 | 634.00 | 624.08 | 80,200 |
| 25 Dec 2023 | 639.00 | 639.00 | 631.00 | 632.00 | 622.11 | 46,000 |
| 22 Dec 2023 | 626.00 | 634.00 | 626.00 | 634.00 | 624.08 | 47,200 |
| 21 Dec 2023 | 627.00 | 629.00 | 625.00 | 626.00 | 616.21 | 55,100 |
| 20 Dec 2023 | 627.00 | 634.00 | 627.00 | 632.00 | 622.11 | 73,700 |
| 19 Dec 2023 | 623.00 | 627.00 | 620.00 | 627.00 | 617.19 | 74,700 |
| 18 Dec 2023 | 625.00 | 625.00 | 618.00 | 620.00 | 610.30 | 74,500 |
| 15 Dec 2023 | 630.00 | 631.00 | 625.00 | 627.00 | 617.19 | 55,700 |
| 14 Dec 2023 | 630.00 | 636.00 | 628.00 | 630.00 | 620.14 | 57,800 |
| 13 Dec 2023 | 625.00 | 633.00 | 622.00 | 631.00 | 621.13 | 77,600 |
| 12 Dec 2023 | 631.00 | 631.00 | 623.00 | 625.00 | 615.22 | 101,100 |
| 11 Dec 2023 | 632.00 | 639.00 | 630.00 | 630.00 | 620.14 | 71,600 |
| 08 Dec 2023 | 643.00 | 643.00 | 627.00 | 632.00 | 622.11 | 124,500 |
| 07 Dec 2023 | 646.00 | 648.00 | 645.00 | 645.00 | 634.91 | 64,400 |
| 06 Dec 2023 | 645.00 | 655.00 | 643.00 | 653.00 | 642.78 | 66,000 |
| 05 Dec 2023 | 655.00 | 655.00 | 644.00 | 644.00 | 633.92 | 83,400 |
| 04 Dec 2023 | 653.00 | 657.00 | 651.00 | 657.00 | 646.72 | 58,500 |
| 01 Dec 2023 | 663.00 | 663.00 | 654.00 | 655.00 | 644.75 | 74,600 |
| 30 Nov 2023 | 663.00 | 667.00 | 660.00 | 667.00 | 656.57 | 44,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.