Want to see JP:4240 full AI Analyst Report?
Cluster Technology Co., Ltd. (4240) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 573.00 | 606.00 | 570.00 | 591.00 | 591.00 | +0.34% | 107,700 | 0.21 |
| Oct 30, 2026 | 582.00 | 602.00 | 571.00 | 589.00 | 589.00 | -2.16% | 152,400 | 0.31 |
| Oct 29, 2026 | 631.00 | 635.00 | 583.00 | 602.00 | 602.00 | -8.09% | 258,500 | 0.52 |
| Oct 28, 2026 | 674.00 | 709.00 | 646.00 | 655.00 | 655.00 | -7.36% | 328,000 | 0.67 |
| Oct 27, 2026 | 640.00 | 718.00 | 635.00 | 707.00 | 707.00 | +8.77% | 775,900 | 1.62 |
| Oct 26, 2026 | 650.00 | 681.00 | 610.00 | 650.00 | 650.00 | -0.91% | 494,200 | 1.05 |
| Oct 23, 2026 | 749.00 | 749.00 | 631.00 | 656.00 | 656.00 | -8.76% | 966,100 | 2.12 |
| Oct 22, 2026 | 754.00 | 799.00 | 665.00 | 719.00 | 719.00 | +2.86% | 4,326,000 | 11.20 |
| Oct 21, 2026 | 705.00 | 870.00 | 636.00 | 699.00 | 699.00 | -2.92% | 8,817,500 | 35.78 |
| Oct 20, 2026 | 990.00 | 1,027.00 | 720.00 | 720.00 | 720.00 | -29.41% | 3,703,100 | 19.73 |
| Oct 19, 2026 | 840.00 | 1,020.00 | 800.00 | 1,020.00 | 1,020.00 | +17.24% | 3,256,300 | 23.93 |
| Oct 16, 2026 | 880.00 | 880.00 | 770.00 | 870.00 | 870.00 | +19.18% | 4,100,400 | 57.69 |
| Oct 15, 2026 | 652.00 | 766.00 | 628.00 | 730.00 | 730.00 | +58.01% | 3,957,900 | 479.88 |
| Oct 14, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | +20.94% | 22,400 | 2.77 |
| Oct 13, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | +26.49% | 31,900 | 4.17 |
| Oct 12, 2026 | 302.00 | 305.00 | 300.00 | 302.00 | 302.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 301.00 | 305.00 | 300.00 | 302.00 | 302.00 | +0.33% | 7,700 | 1.00 |
| Oct 08, 2026 | 304.00 | 305.00 | 298.00 | 301.00 | 301.00 | -0.99% | 14,400 | 1.89 |
| Oct 07, 2026 | 304.00 | 306.00 | 303.00 | 304.00 | 304.00 | +0.00% | 2,600 | 0.34 |
| Oct 06, 2026 | 303.00 | 308.00 | 303.00 | 304.00 | 304.00 | -0.65% | 3,500 | 0.46 |
| Oct 05, 2026 | 308.00 | 308.00 | 302.00 | 306.00 | 306.00 | +0.00% | 3,200 | 0.40 |
| Oct 02, 2026 | 303.00 | 306.00 | 303.00 | 306.00 | 306.00 | +0.33% | 3,500 | 0.44 |
| Oct 01, 2026 | 302.00 | 305.00 | 302.00 | 305.00 | 305.00 | +0.99% | 2,200 | 0.27 |
| Sep 30, 2026 | 301.00 | 305.00 | 301.00 | 302.00 | 302.00 | +0.33% | 2,000 | 0.25 |
| Sep 29, 2026 | 302.00 | 304.00 | 298.00 | 301.00 | 301.00 | +0.00% | 5,700 | 0.70 |
| Sep 28, 2026 | 305.00 | 309.00 | 300.00 | 301.00 | 301.00 | -1.31% | 14,900 | 1.86 |
| Sep 25, 2026 | 309.00 | 316.00 | 304.00 | 305.00 | 305.00 | -0.97% | 5,800 | 0.72 |
| Sep 24, 2026 | 308.00 | 311.00 | 308.00 | 308.00 | 308.00 | -0.65% | 7,000 | 0.87 |
| Sep 23, 2026 | 312.00 | 315.00 | 310.00 | 310.00 | 310.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 312.00 | 315.00 | 310.00 | 310.00 | 310.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 312.00 | 315.00 | 310.00 | 310.00 | 310.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 312.00 | 315.00 | 310.00 | 310.00 | 310.00 | +0.00% | 1,600 | 0.19 |
| Sep 17, 2026 | 309.00 | 313.00 | 309.00 | 310.00 | 310.00 | +0.32% | 3,300 | 0.38 |
| Sep 16, 2026 | 318.00 | 318.00 | 308.00 | 309.00 | 309.00 | -2.22% | 12,800 | 1.46 |
| Sep 15, 2026 | 312.00 | 317.00 | 311.00 | 316.00 | 316.00 | +0.96% | 5,800 | 0.65 |
| Sep 14, 2026 | 308.00 | 314.00 | 308.00 | 313.00 | 313.00 | +1.29% | 1,600 | 0.17 |
| Sep 11, 2026 | 315.00 | 316.00 | 307.00 | 309.00 | 309.00 | -1.90% | 8,000 | 0.85 |
| Sep 10, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | +0.00% | 600 | 0.06 |
| Sep 09, 2026 | 315.00 | 317.00 | 315.00 | 315.00 | 315.00 | +0.00% | 1,400 | 0.14 |
| Sep 08, 2026 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | -0.63% | 2,300 | 0.21 |
| Sep 07, 2026 | 318.00 | 318.00 | 313.00 | 317.00 | 317.00 | +0.00% | 7,900 | 0.71 |
| Sep 04, 2026 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | +0.96% | 1,600 | 0.14 |
| Sep 03, 2026 | 312.00 | 317.00 | 312.00 | 314.00 | 314.00 | +0.00% | 3,700 | 0.32 |
| Sep 02, 2026 | 312.00 | 315.00 | 308.00 | 314.00 | 314.00 | -1.88% | 30,000 | 2.61 |
| Sep 01, 2026 | 323.00 | 323.00 | 319.00 | 320.00 | 320.00 | -0.93% | 4,400 | 0.37 |
| Aug 31, 2026 | 328.00 | 328.00 | 319.00 | 323.00 | 323.00 | +0.62% | 6,200 | 0.52 |
| Aug 28, 2026 | 325.00 | 326.00 | 319.00 | 321.00 | 321.00 | -1.23% | 2,100 | 0.17 |
| Aug 27, 2026 | 320.00 | 325.00 | 317.00 | 325.00 | 325.00 | +1.56% | 2,300 | 0.18 |
| Aug 26, 2026 | 321.00 | 321.00 | 315.00 | 320.00 | 320.00 | -1.23% | 9,400 | 0.71 |
| Aug 25, 2026 | 333.00 | 333.00 | 323.00 | 324.00 | 324.00 | -2.70% | 5,400 | 0.40 |
