CS-C.Co.,Ltd.(JP:9258)
Â¥255.00-4.00 (-1.54%)
JP:9258
CS-C.Co.,Ltd. historical prices
Â¥255.00
At close:-4.00 (-1.54%)
Want to see JP:9258 full AI Analyst Report?
CS-C.Co.,Ltd. (9258) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 259.00 | 259.00 | 255.00 | 255.00 | 255.00 | -1.54% | 1,300 | 0.60 |
| Nov 12, 2026 | 270.00 | 270.00 | 249.00 | 259.00 | 259.00 | -3.72% | 4,300 | 2.02 |
| Nov 11, 2026 | 266.00 | 269.00 | 265.00 | 269.00 | 269.00 | +1.13% | 1,600 | 0.74 |
| Nov 10, 2026 | 267.00 | 267.00 | 259.00 | 266.00 | 266.00 | -3.27% | 2,800 | 1.29 |
| Nov 09, 2026 | 271.00 | 271.00 | 260.00 | 260.00 | 260.00 | -5.45% | 3,300 | 1.52 |
| Nov 06, 2026 | 278.00 | 278.00 | 270.00 | 275.00 | 275.00 | -5.82% | 2,400 | 1.12 |
| Nov 05, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | +0.69% | 600 | 0.25 |
| Nov 04, 2026 | 292.00 | 292.00 | 281.00 | 290.00 | 290.00 | -1.69% | 1,400 | 0.43 |
| Nov 03, 2026 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 293.00 | 295.00 | 293.00 | 295.00 | 295.00 | -0.34% | 300 | 0.09 |
| Oct 30, 2026 | 297.00 | 297.00 | 296.00 | 296.00 | 296.00 | -2.63% | 500 | 0.15 |
| Oct 29, 2026 | 300.00 | 304.00 | 292.00 | 304.00 | 304.00 | +3.05% | 700 | 0.20 |
| Oct 28, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.00% | 300 | 0.08 |
| Oct 27, 2026 | 301.00 | 301.00 | 295.00 | 295.00 | 295.00 | 0.00% | 2,100 | 0.59 |
| Oct 26, 2026 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | -1.01% | 300 | 0.08 |
| Oct 23, 2026 | 295.00 | 298.00 | 295.00 | 298.00 | 298.00 | -0.33% | 200 | 0.06 |
| Oct 22, 2026 | 298.00 | 299.00 | 292.00 | 299.00 | 299.00 | -0.33% | 1,500 | 0.42 |
| Oct 21, 2026 | 300.00 | 300.00 | 284.00 | 300.00 | 300.00 | -1.32% | 1,000 | 0.28 |
| Oct 20, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.30% | 100 | 0.03 |
| Oct 19, 2026 | 301.00 | 310.00 | 301.00 | 308.00 | 308.00 | +3.01% | 1,300 | 0.36 |
| Oct 16, 2026 | 283.00 | 299.00 | 283.00 | 299.00 | 299.00 | 0.00% | 2,500 | 0.69 |
| Oct 15, 2026 | 299.00 | 309.00 | 299.00 | 299.00 | 299.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 299.00 | 309.00 | 299.00 | 299.00 | 299.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 303.00 | 309.00 | 299.00 | 299.00 | 299.00 | -1.32% | 900 | 0.25 |
| Oct 12, 2026 | 303.00 | 312.00 | 295.00 | 303.00 | 303.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 295.00 | 312.00 | 295.00 | 303.00 | 303.00 | +2.71% | 1,600 | 0.44 |
| Oct 08, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -2.32% | 100 | 0.03 |
| Oct 07, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.00% | 100 | 0.03 |
| Oct 06, 2026 | 301.00 | 302.00 | 294.00 | 302.00 | 302.00 | -0.33% | 1,200 | 0.33 |
| Oct 05, 2026 | 298.00 | 303.00 | 292.00 | 303.00 | 303.00 | +1.68% | 3,000 | 0.83 |
| Oct 02, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.67% | 1,000 | 0.27 |
| Oct 01, 2026 | 300.00 | 300.00 | 294.00 | 300.00 | 300.00 | -0.33% | 2,000 | 0.53 |
| Sep 30, 2026 | 305.00 | 305.00 | 301.00 | 301.00 | 301.00 | +1.35% | 400 | 0.11 |
| Sep 29, 2026 | 307.00 | 313.00 | 294.00 | 297.00 | 297.00 | -0.67% | 10,600 | 2.93 |
| Sep 28, 2026 | 299.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.66% | 1,000 | 0.28 |
| Sep 25, 2026 | 299.00 | 306.00 | 299.00 | 301.00 | 301.00 | -0.33% | 1,400 | 0.39 |
| Sep 24, 2026 | 299.00 | 302.00 | 299.00 | 302.00 | 302.00 | +0.67% | 1,500 | 0.41 |
| Sep 23, 2026 | 287.00 | 300.00 | 287.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 287.00 | 300.00 | 287.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 287.00 | 300.00 | 287.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 287.00 | 300.00 | 287.00 | 300.00 | 300.00 | +3.81% | 2,000 | 0.55 |
| Sep 17, 2026 | 288.00 | 290.00 | 284.00 | 289.00 | 289.00 | -0.34% | 2,000 | 0.55 |
| Sep 16, 2026 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | +0.69% | 2,500 | 0.70 |
| Sep 15, 2026 | 291.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.03% | 800 | 0.22 |
| Sep 14, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | +0.34% | 100 | 0.03 |
| Sep 11, 2026 | 290.00 | 292.00 | 283.00 | 290.00 | 290.00 | -1.02% | 5,900 | 1.53 |
| Sep 10, 2026 | 305.00 | 305.00 | 292.00 | 293.00 | 293.00 | -4.87% | 5,200 | 1.35 |
| Sep 09, 2026 | 315.00 | 315.00 | 308.00 | 308.00 | 308.00 | 0.00% | 700 | 0.18 |
| Sep 08, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | -0.96% | 200 | 0.05 |
| Sep 07, 2026 | 308.00 | 312.00 | 302.00 | 311.00 | 311.00 | +0.97% | 2,500 | 0.64 |
