Central Automotive Products Ltd. (TYO:8117)
Japan
· Delayed Price · Currency is JPY 1,830.00
-17.00 (-0.92%)
Sep 8, 2025, 3:30 PM JST
TYO:8117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,848.00 | 1,851.00 | 1,822.00 | 1,830.00 | 1,830.00 | -0.92% | 73,900 |
| Sep 5, 2025 | 1,868.00 | 1,868.00 | 1,811.00 | 1,847.00 | 1,847.00 | -0.91% | 64,200 |
| Sep 4, 2025 | 1,868.00 | 1,872.00 | 1,846.00 | 1,864.00 | 1,864.00 | 1.41% | 103,400 |
| Sep 3, 2025 | 1,861.00 | 1,874.00 | 1,827.00 | 1,838.00 | 1,838.00 | -1.76% | 47,600 |
| Sep 2, 2025 | 1,873.00 | 1,880.00 | 1,862.00 | 1,871.00 | 1,871.00 | -0.11% | 63,900 |
| Sep 1, 2025 | 1,877.00 | 1,881.00 | 1,859.00 | 1,873.00 | 1,873.00 | -0.21% | 26,000 |
| Aug 29, 2025 | 1,866.00 | 1,877.00 | 1,866.00 | 1,877.00 | 1,877.00 | -0.16% | 24,500 |
| Aug 28, 2025 | 1,887.00 | 1,887.00 | 1,860.00 | 1,880.00 | 1,880.00 | -0.53% | 49,400 |
| Aug 27, 2025 | 1,880.00 | 1,904.00 | 1,867.00 | 1,890.00 | 1,890.00 | 0.53% | 36,100 |
| Aug 26, 2025 | 1,881.00 | 1,883.00 | 1,867.00 | 1,880.00 | 1,880.00 | 0.11% | 24,800 |
| Aug 25, 2025 | 1,889.00 | 1,897.00 | 1,871.00 | 1,878.00 | 1,878.00 | -0.58% | 50,200 |
| Aug 22, 2025 | 1,872.00 | 1,892.00 | 1,865.00 | 1,889.00 | 1,889.00 | 0.48% | 41,800 |
| Aug 21, 2025 | 1,897.00 | 1,897.00 | 1,871.00 | 1,880.00 | 1,880.00 | -0.90% | 32,000 |
| Aug 20, 2025 | 1,863.00 | 1,897.00 | 1,863.00 | 1,897.00 | 1,897.00 | 0.53% | 31,100 |
| Aug 19, 2025 | 1,894.00 | 1,895.00 | 1,875.00 | 1,887.00 | 1,887.00 | -0.05% | 23,500 |
| Aug 18, 2025 | 1,911.00 | 1,911.00 | 1,877.00 | 1,888.00 | 1,888.00 | -1.20% | 36,000 |
| Aug 15, 2025 | 1,932.00 | 1,932.00 | 1,889.00 | 1,911.00 | 1,911.00 | 3.19% | 114,300 |
| Aug 14, 2025 | 1,853.00 | 1,864.00 | 1,846.00 | 1,852.00 | 1,852.00 | -1.12% | 26,900 |
| Aug 13, 2025 | 1,871.00 | 1,877.00 | 1,852.00 | 1,873.00 | 1,873.00 | -0.53% | 33,600 |
| Aug 12, 2025 | 1,931.00 | 1,935.00 | 1,867.00 | 1,883.00 | 1,883.00 | -1.36% | 48,900 |
| Aug 8, 2025 | 1,903.00 | 1,921.00 | 1,884.00 | 1,909.00 | 1,909.00 | 0.32% | 34,300 |
| Aug 7, 2025 | 1,870.00 | 1,936.00 | 1,855.00 | 1,903.00 | 1,903.00 | 1.93% | 56,600 |
| Aug 6, 2025 | 1,901.00 | 1,901.00 | 1,850.00 | 1,867.00 | 1,867.00 | -1.74% | 52,800 |
| Aug 5, 2025 | 1,903.00 | 1,926.00 | 1,877.00 | 1,900.00 | 1,900.00 | -0.16% | 47,800 |
| Aug 4, 2025 | 1,920.00 | 1,920.00 | 1,880.00 | 1,903.00 | 1,903.00 | -2.21% | 63,300 |
| Aug 1, 2025 | 1,923.00 | 1,954.00 | 1,921.00 | 1,946.00 | 1,946.00 | 0.83% | 18,200 |
| Jul 31, 2025 | 1,927.00 | 1,950.00 | 1,925.00 | 1,930.00 | 1,930.00 | 0.16% | 28,600 |
| Jul 30, 2025 | 1,941.00 | 1,942.00 | 1,923.00 | 1,927.00 | 1,927.00 | -0.36% | 18,700 |
| Jul 29, 2025 | 1,923.00 | 1,946.00 | 1,917.00 | 1,934.00 | 1,934.00 | 0.05% | 19,200 |
| Jul 28, 2025 | 1,950.00 | 1,967.00 | 1,923.00 | 1,933.00 | 1,933.00 | -0.92% | 48,500 |
| Jul 25, 2025 | 1,944.00 | 1,951.00 | 1,930.00 | 1,951.00 | 1,951.00 | 0.67% | 26,300 |
| Jul 24, 2025 | 1,917.00 | 1,948.00 | 1,917.00 | 1,938.00 | 1,938.00 | 1.10% | 44,500 |
| Jul 23, 2025 | 1,931.00 | 1,938.00 | 1,901.00 | 1,917.00 | 1,917.00 | -0.73% | 56,600 |
| Jul 22, 2025 | 1,930.00 | 1,954.00 | 1,921.00 | 1,931.00 | 1,931.00 | 0.16% | 26,500 |
| Jul 18, 2025 | 1,967.00 | 1,987.00 | 1,928.00 | 1,928.00 | 1,928.00 | -0.82% | 36,600 |
| Jul 17, 2025 | 1,928.00 | 1,950.00 | 1,923.00 | 1,944.00 | 1,944.00 | 1.04% | 40,700 |
| Jul 16, 2025 | 1,902.00 | 1,932.00 | 1,902.00 | 1,924.00 | 1,924.00 | 1.21% | 43,700 |
| Jul 15, 2025 | 1,884.00 | 1,909.00 | 1,884.00 | 1,901.00 | 1,901.00 | 1.12% | 42,100 |
| Jul 14, 2025 | 1,869.00 | 1,891.00 | 1,851.00 | 1,880.00 | 1,880.00 | 1.62% | 37,700 |
| Jul 11, 2025 | 1,860.00 | 1,885.00 | 1,844.00 | 1,850.00 | 1,850.00 | 0.05% | 40,500 |
| Jul 10, 2025 | 1,864.00 | 1,870.00 | 1,840.00 | 1,849.00 | 1,849.00 | -0.80% | 42,500 |
| Jul 9, 2025 | 1,848.00 | 1,875.00 | 1,848.00 | 1,864.00 | 1,864.00 | -0.16% | 26,400 |
| Jul 8, 2025 | 1,835.00 | 1,867.00 | 1,827.00 | 1,867.00 | 1,867.00 | 1.80% | 52,600 |
| Jul 7, 2025 | 1,793.00 | 1,840.00 | 1,793.00 | 1,834.00 | 1,834.00 | 1.89% | 31,800 |
| Jul 4, 2025 | 1,793.00 | 1,804.00 | 1,782.00 | 1,800.00 | 1,800.00 | 1.35% | 22,600 |
| Jul 3, 2025 | 1,786.00 | 1,803.00 | 1,765.00 | 1,776.00 | 1,776.00 | -0.95% | 27,400 |
| Jul 2, 2025 | 1,801.00 | 1,823.00 | 1,784.00 | 1,793.00 | 1,793.00 | -0.44% | 19,800 |
| Jul 1, 2025 | 1,815.00 | 1,823.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.66% | 20,100 |
| Jun 30, 2025 | 1,831.00 | 1,831.00 | 1,812.00 | 1,813.00 | 1,813.00 | -0.55% | 39,700 |
| Jun 27, 2025 | 1,801.00 | 1,826.00 | 1,794.00 | 1,823.00 | 1,823.00 | 2.47% | 37,100 |