C.S. Lumber Co., Inc - 7808.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,305	3,325	3,325	3,325	3,305	2,100
August 15, 2025	3,240	3,320	3,320	3,320	3,240	1,200
August 14, 2025	3,300	3,235	3,235	3,300	3,230	2,200
August 13, 2025	3,320	3,320	3,320	3,320	3,320	100
August 12, 2025	3,270	3,300	3,300	3,300	3,265	900
August 08, 2025	3,300	3,250	3,250	3,300	3,245	1,200
August 07, 2025	3,300	3,300	3,300	3,300	3,300	0
August 06, 2025	3,230	3,300	3,300	3,300	3,230	1,900
August 05, 2025	3,250	3,300	3,300	3,300	3,250	2,900
August 04, 2025	3,100	3,250	3,250	3,345	3,100	5,600
August 01, 2025	3,045	3,170	3,170	3,170	3,045	2,600
July 31, 2025	3,115	3,030	3,030	3,120	3,030	4,500
July 30, 2025	2,979	3,145	3,145	3,145	2,977	1,900
July 29, 2025	2,993	3,010	3,010	3,010	2,993	600
July 28, 2025	3,000	2,993	2,993	3,030	2,973	6,500
July 25, 2025	3,090	3,100	3,100	3,100	3,060	2,500
July 24, 2025	3,020	3,070	3,070	3,070	3,020	400
July 23, 2025	2,977	2,990	2,990	2,990	2,970	1,800
July 22, 2025	2,999	2,978	2,978	2,999	2,955	6,500
July 18, 2025	2,990	3,000	3,000	3,000	2,978	1,300
July 17, 2025	3,000	2,999	2,999	3,000	2,985	3,000
July 16, 2025	3,030	3,005	3,005	3,040	2,981	2,400
July 15, 2025	2,969	3,040	3,040	3,040	2,969	2,500
July 14, 2025	2,950	2,990	2,990	3,000	2,950	3,300
July 11, 2025	2,956	2,975	2,975	2,990	2,956	1,000
July 10, 2025	2,973	3,000	3,000	3,000	2,953	2,300
July 09, 2025	2,948	2,973	2,973	3,040	2,947	2,300
July 08, 2025	2,900	2,940	2,940	2,940	2,885	1,400
July 07, 2025	2,880	2,920	2,920	2,920	2,880	2,700
July 04, 2025	2,877	2,880	2,880	2,886	2,877	3,400
July 03, 2025	2,861	2,877	2,877	2,880	2,860	2,400
July 02, 2025	2,847	2,861	2,861	2,863	2,847	4,300
July 01, 2025	2,825	2,846	2,846	2,850	2,825	1,200
June 30, 2025	2,812	2,828	2,828	2,833	2,812	2,000
June 27, 2025	2,798	2,812	2,812	2,812	2,798	2,900
June 26, 2025	2,760	2,800	2,800	2,804	2,760	12,500
June 25, 2025	2,728	2,755	2,755	2,755	2,728	1,300
June 24, 2025	2,717	2,736	2,736	2,769	2,717	3,600
June 23, 2025	2,739	2,721	2,721	2,739	2,720	4,600
June 20, 2025	2,745	2,771	2,771	2,780	2,745	4,600
June 19, 2025	2,721	2,740	2,740	2,740	2,721	5,200
June 18, 2025	2,727	2,739	2,739	2,739	2,727	1,400
June 17, 2025	2,730	2,744	2,744	2,744	2,730	400
June 16, 2025	2,771	2,730	2,730	2,771	2,726	1,100
June 13, 2025	2,787	2,787	2,787	2,787	2,787	500
June 12, 2025	2,785	2,787	2,787	2,790	2,785	900
June 11, 2025	2,800	2,785	2,785	2,800	2,785	2,000
June 10, 2025	2,772	2,790	2,790	2,790	2,757	2,600
June 09, 2025	2,790	2,791	2,791	2,791	2,790	700
June 06, 2025	2,790	2,802	2,802	2,833	2,790	1,400
June 05, 2025	2,830	2,791	2,791	2,830	2,780	1,400
June 04, 2025	2,760	2,829	2,829	2,830	2,760	57,200
June 03, 2025	2,749	2,755	2,755	2,755	2,733	12,800
June 02, 2025	2,736	2,749	2,749	2,749	2,736	1,200
May 30, 2025	2,725	2,720	2,720	2,733	2,720	2,000
May 29, 2025	2,765	2,725	2,725	2,767	2,700	27,400
May 28, 2025	2,837	2,840	2,760	2,840	2,837	62,800
May 27, 2025	2,780	2,808	2,728.9	2,840	2,771	5,500
May 26, 2025	2,787	2,780	2,701.69	2,811	2,767	1,900
May 23, 2025	2,828	2,802	2,802	2,828	2,776	800

C.S. Lumber Co., Inc (7808.T) JPX