kabutan

CTS Co.,Ltd.(4345) Historical

4345
TSE Prime
CTS Co.,Ltd.
900
JPY
-7
(-0.77%)
Dec 5, 1:25 pm JST
5.80
USD
Dec 4, 11:25 pm EST
Result
PTS
outside of trading hours
898.1
Dec 5, 12:42 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 27, 2025
964 JPY
52 Week Low Apr 7, 2025
675 JPY
Yearly High Aug 27, 2025
964 JPY
Yearly Low Apr 7, 2025
675 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 930 930 893 900 -31 -3.33% 154,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 921 932 913 931 +11 +1.20% 156,700
Nov 21, 2025 875 936 857 920 +55 +6.36% 370,300
Nov 14, 2025 858 878 855 865 +11 +1.29% 223,400
Nov 7, 2025 883 883 847 854 -35 -3.94% 209,900
Oct 31, 2025 878 895 832 889 +14 +1.60% 702,200
Oct 24, 2025 856 880 850 875 +26 +3.06% 224,200
Oct 17, 2025 860 868 846 849 -13 -1.51% 124,900
Oct 10, 2025 893 893 862 862 -3 -0.35% 190,100
Oct 3, 2025 938 947 860 865 -85 -8.95% 263,300
Sep 26, 2025 925 950 921 950 0 0.00% 226,500
Sep 19, 2025 905 950 897 950 +42 +4.63% 214,200
Sep 12, 2025 918 925 908 908 -5 -0.55% 145,100
Sep 5, 2025 932 942 905 913 -22 -2.35% 230,900
Aug 29, 2025 948 964 928 935 -8 -0.85% 354,300
Aug 22, 2025 906 946 906 943 +35 +3.85% 235,000
Aug 15, 2025 909 914 897 908 -2 -0.22% 213,800
Aug 8, 2025 878 920 873 910 +21 +2.36% 269,600
Aug 1, 2025 857 889 836 889 +32 +3.73% 458,200
Jul 25, 2025 823 857 817 857 +38 +4.64% 530,000
Jul 18, 2025 823 826 808 819 0 0.00% 290,300