Want to see JP:4345 full AI Analyst Report?
CTS Co., Ltd. (4345) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 780.00 | 789.00 | 771.00 | 780.00 | 780.00 | +0.26% | 116,400 | 1.56 |
| Oct 29, 2026 | 788.00 | 790.00 | 748.00 | 778.00 | 778.00 | -1.52% | 467,400 | 6.73 |
| Oct 28, 2026 | 803.00 | 803.00 | 790.00 | 790.00 | 790.00 | -1.62% | 159,400 | 2.28 |
| Oct 27, 2026 | 811.00 | 811.00 | 802.00 | 803.00 | 803.00 | -0.99% | 70,800 | 0.98 |
| Oct 26, 2026 | 811.00 | 815.00 | 807.00 | 811.00 | 811.00 | -0.37% | 58,000 | 0.79 |
| Oct 23, 2026 | 818.00 | 819.00 | 807.00 | 814.00 | 814.00 | +0.12% | 60,700 | 0.81 |
| Oct 22, 2026 | 808.00 | 815.00 | 808.00 | 813.00 | 813.00 | +0.62% | 40,700 | 0.53 |
| Oct 21, 2026 | 808.00 | 813.00 | 805.00 | 808.00 | 808.00 | +0.12% | 45,900 | 0.60 |
| Oct 20, 2026 | 820.00 | 821.00 | 805.00 | 807.00 | 807.00 | -1.82% | 74,500 | 0.97 |
| Oct 19, 2026 | 821.00 | 828.00 | 819.00 | 822.00 | 822.00 | +0.24% | 114,600 | 1.50 |
| Oct 16, 2026 | 810.00 | 825.00 | 810.00 | 820.00 | 820.00 | +1.23% | 70,100 | 0.92 |
| Oct 15, 2026 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | -1.82% | 128,400 | 1.72 |
| Oct 14, 2026 | 822.00 | 825.00 | 818.00 | 825.00 | 825.00 | +0.61% | 40,500 | 0.54 |
| Oct 13, 2026 | 812.00 | 823.00 | 812.00 | 820.00 | 820.00 | +0.99% | 44,400 | 0.59 |
| Oct 12, 2026 | 812.00 | 813.00 | 803.00 | 812.00 | 812.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 806.00 | 813.00 | 803.00 | 812.00 | 812.00 | +0.62% | 99,100 | 1.32 |
| Oct 08, 2026 | 813.00 | 813.00 | 803.00 | 807.00 | 807.00 | -1.34% | 65,000 | 0.87 |
| Oct 07, 2026 | 816.00 | 820.00 | 813.00 | 818.00 | 818.00 | -0.12% | 42,200 | 0.56 |
| Oct 06, 2026 | 816.00 | 821.00 | 814.00 | 819.00 | 819.00 | +0.37% | 59,700 | 0.79 |
| Oct 05, 2026 | 820.00 | 822.00 | 812.00 | 816.00 | 816.00 | +0.00% | 65,000 | 0.86 |
| Oct 02, 2026 | 823.00 | 825.00 | 816.00 | 816.00 | 816.00 | -1.33% | 55,800 | 0.74 |
| Oct 01, 2026 | 826.00 | 831.00 | 821.00 | 827.00 | 827.00 | -0.36% | 62,100 | 0.82 |
| Sep 30, 2026 | 830.00 | 837.00 | 826.00 | 830.00 | 830.00 | +0.00% | 45,100 | 0.59 |
| Sep 29, 2026 | 840.00 | 840.00 | 829.00 | 830.00 | 830.00 | -0.95% | 73,500 | 0.96 |
| Sep 28, 2026 | 855.00 | 856.00 | 849.00 | 853.00 | 838.00 | -0.23% | 53,500 | 0.70 |
| Sep 25, 2026 | 854.00 | 855.00 | 848.00 | 855.00 | 839.96 | -0.23% | 70,000 | 0.92 |
| Sep 24, 2026 | 845.00 | 857.00 | 845.00 | 857.00 | 841.93 | +1.54% | 110,800 | 1.46 |
| Sep 23, 2026 | 844.00 | 844.00 | 836.00 | 844.00 | 829.16 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 844.00 | 844.00 | 836.00 | 844.00 | 829.16 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 844.00 | 844.00 | 836.00 | 844.00 | 829.16 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 837.00 | 844.00 | 836.00 | 844.00 | 829.16 | +0.36% | 51,000 | 0.65 |
| Sep 17, 2026 | 836.00 | 842.00 | 835.00 | 841.00 | 826.21 | +0.00% | 39,000 | 0.49 |
| Sep 16, 2026 | 836.00 | 844.00 | 836.00 | 841.00 | 826.21 | -0.36% | 34,800 | 0.44 |
| Sep 15, 2026 | 841.00 | 846.00 | 840.00 | 844.00 | 829.16 | +0.36% | 51,400 | 0.65 |
| Sep 14, 2026 | 830.00 | 842.00 | 830.00 | 841.00 | 826.21 | +1.33% | 45,000 | 0.56 |
| Sep 11, 2026 | 823.00 | 835.00 | 822.00 | 830.00 | 815.40 | +0.48% | 58,800 | 0.74 |
| Sep 10, 2026 | 829.00 | 829.00 | 822.00 | 826.00 | 811.47 | -0.36% | 51,900 | 0.65 |
| Sep 09, 2026 | 828.00 | 834.00 | 827.00 | 829.00 | 814.42 | -0.60% | 52,500 | 0.66 |
| Sep 08, 2026 | 831.00 | 838.00 | 828.00 | 834.00 | 819.33 | +0.24% | 61,100 | 0.77 |
| Sep 07, 2026 | 833.00 | 835.00 | 828.00 | 832.00 | 817.37 | -0.12% | 56,400 | 0.71 |
| Sep 04, 2026 | 832.00 | 835.00 | 828.00 | 833.00 | 818.35 | -0.24% | 40,000 | 0.50 |
| Sep 03, 2026 | 830.00 | 837.00 | 830.00 | 835.00 | 820.32 | +0.60% | 40,700 | 0.51 |
| Sep 02, 2026 | 831.00 | 835.00 | 826.00 | 830.00 | 815.40 | -1.07% | 82,800 | 1.04 |
| Sep 01, 2026 | 835.00 | 843.00 | 832.00 | 839.00 | 824.25 | +0.24% | 66,900 | 0.84 |
| Aug 31, 2026 | 844.00 | 844.00 | 831.00 | 837.00 | 822.28 | -1.18% | 57,400 | 0.72 |
| Aug 28, 2026 | 841.00 | 849.00 | 838.00 | 847.00 | 832.11 | +0.36% | 63,100 | 0.79 |
| Aug 27, 2026 | 840.00 | 848.00 | 837.00 | 844.00 | 829.16 | +0.60% | 79,600 | 0.99 |
| Aug 26, 2026 | 836.00 | 842.00 | 834.00 | 839.00 | 824.25 | +0.00% | 82,500 | 1.04 |
| Aug 25, 2026 | 850.00 | 850.00 | 836.00 | 839.00 | 824.25 | -1.29% | 90,800 | 1.15 |
| Aug 24, 2026 | 842.00 | 854.00 | 839.00 | 850.00 | 835.05 | +1.43% | 77,600 | 0.99 |
