kabutan

CTS Co.,Ltd.(4345) Historical

4345
TSE Prime
CTS Co.,Ltd.
1,024
JPY
+14
(+1.39%)
Jan 29, 3:30 pm JST
6.69
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,022.2
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
1,112 JPY
52 Week Low Apr 7, 2025
675 JPY
Yearly High Jan 23, 2026
1,112 JPY
Yearly Low Apr 7, 2025
675 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,078 1,078 982 1,024 -58 -5.36% 419,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,062 1,112 1,051 1,082 +31 +2.95% 549,300
Jan 16, 2026 1,082 1,092 1,041 1,051 -14 -1.31% 265,000
Jan 9, 2026 1,047 1,084 1,043 1,065 +17 +1.62% 354,000
Dec 30, 2025 1,050 1,063 1,046 1,048 -2 -0.19% 129,100
Dec 26, 2025 1,000 1,053 1,000 1,050 +50 +5.00% 302,600
Dec 19, 2025 980 1,040 978 1,000 +20 +2.04% 526,500
Dec 12, 2025 901 1,001 899 980 +85 +9.50% 501,600
Dec 5, 2025 930 930 893 895 -36 -3.87% 162,700
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