CTS Co., Ltd. - 4345.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	906	914	914	917	906	32,200
August 15, 2025	910	908	908	913	900	45,400
August 14, 2025	906	907	907	912	899	68,800
August 13, 2025	901	914	914	914	897	46,400
August 12, 2025	909	906	906	911	900	53,200
August 08, 2025	919	910	910	920	904	45,200
August 07, 2025	909	910	910	916	905	46,100
August 06, 2025	899	909	909	910	899	59,600
August 05, 2025	886	894	894	897	883	48,600
August 04, 2025	878	881	881	888	873	70,100
August 01, 2025	877	889	889	889	868	59,000
July 31, 2025	857	877	877	884	855	116,300
July 30, 2025	845	856	856	860	836	151,600
July 29, 2025	845	844	844	846	839	38,700
July 28, 2025	857	846	846	861	844	92,600
July 25, 2025	845	857	857	857	842	125,000
July 24, 2025	839	840	840	846	836	91,300
July 23, 2025	824	837	837	847	817	249,100
July 22, 2025	823	819	819	829	819	64,600
July 18, 2025	824	819	819	824	815	46,100
July 17, 2025	810	824	824	824	808	78,500
July 16, 2025	816	809	809	822	809	51,200
July 15, 2025	826	814	814	826	814	48,100
July 14, 2025	823	820	820	825	817	66,400
July 11, 2025	816	819	819	828	816	40,700
July 10, 2025	821	817	817	821	815	70,800
July 09, 2025	824	819	819	827	819	66,900
July 08, 2025	830	825	825	837	822	62,900
July 07, 2025	838	840	840	846	829	113,300
July 04, 2025	830	832	832	834	821	73,900
July 03, 2025	816	825	825	833	813	125,000
July 02, 2025	818	812	812	829	810	103,500
July 01, 2025	806	807	807	814	804	80,400
June 30, 2025	821	806	806	821	806	61,200
June 27, 2025	815	815	815	816	810	63,400
June 26, 2025	816	810	810	818	810	51,500
June 25, 2025	819	814	814	819	807	84,100
June 24, 2025	834	823	823	834	817	73,400
June 23, 2025	824	827	827	834	821	56,600
June 20, 2025	831	824	824	832	824	112,700
June 19, 2025	833	833	833	839	833	48,500
June 18, 2025	838	833	833	839	830	48,700
June 17, 2025	829	835	835	839	829	68,300
June 16, 2025	838	832	832	838	828	88,500
June 13, 2025	836	823	823	843	815	90,200
June 12, 2025	829	836	836	847	829	65,700
June 11, 2025	837	828	828	842	828	80,600
June 10, 2025	839	827	827	843	827	61,500
June 09, 2025	838	837	837	840	831	84,900
June 06, 2025	825	828	828	835	822	76,400
June 05, 2025	839	822	822	846	816	120,400
June 04, 2025	817	824	824	825	811	119,000
June 03, 2025	792	808	808	815	792	113,400
June 02, 2025	800	783	783	802	781	133,100
May 30, 2025	810	802	802	810	801	73,400
May 29, 2025	816	812	812	818	808	55,700
May 28, 2025	814	807	807	818	807	39,400
May 27, 2025	815	809	809	815	808	28,400
May 26, 2025	804	808	808	815	803	56,300
May 23, 2025	806	797	797	811	793	71,600

CTS Co., Ltd. (4345.T) JPX