Tokyo - Delayed Quote JPY

Central Automotive Products Ltd. (8117.T)

Compare
4,540.00
+145.00
+(3.30%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20254,375.004,540.004,340.004,540.004,540.0016,100
Feb 12, 20254,430.004,430.004,340.004,395.004,395.0020,300
Feb 10, 20254,405.004,405.004,350.004,405.004,405.005,700
Feb 7, 20254,340.004,435.004,330.004,370.004,370.0015,700
Feb 6, 20254,370.004,400.004,320.004,375.004,375.0019,100
Feb 5, 20254,440.004,460.004,365.004,420.004,420.0030,400
Feb 4, 20254,560.004,590.004,435.004,440.004,440.0031,400
Feb 3, 20254,605.004,605.004,460.004,490.004,490.0017,500
Jan 31, 20254,635.004,650.004,590.004,605.004,605.0013,200
Jan 30, 20254,595.004,655.004,590.004,635.004,635.0012,900
Jan 29, 20254,555.004,625.004,550.004,625.004,625.008,000
Jan 28, 20254,465.004,590.004,465.004,570.004,570.0012,400
Jan 27, 20254,570.004,570.004,460.004,475.004,475.0010,500
Jan 24, 20254,615.004,615.004,500.004,505.004,505.0015,900
Jan 23, 20254,640.004,640.004,565.004,600.004,600.007,700
Jan 22, 20254,630.004,660.004,585.004,625.004,625.006,700
Jan 21, 20254,615.004,630.004,600.004,605.004,605.002,400
Jan 20, 20254,595.004,630.004,575.004,575.004,575.004,100
Jan 17, 20254,560.004,575.004,515.004,555.004,555.004,400
Jan 16, 20254,565.004,610.004,560.004,560.004,560.005,100
Jan 15, 20254,590.004,605.004,540.004,565.004,565.008,100
Jan 14, 20254,570.004,610.004,530.004,585.004,585.006,600
Jan 10, 20254,625.004,625.004,560.004,570.004,570.005,800
Jan 9, 20254,710.004,740.004,640.004,645.004,645.0011,000
Jan 8, 20254,720.004,790.004,720.004,720.004,720.005,100
Jan 7, 20254,820.004,820.004,715.004,765.004,765.007,500
Jan 6, 20254,905.004,905.004,760.004,765.004,765.009,100
Dec 30, 20244,860.004,900.004,835.004,855.004,855.007,900
Dec 27, 20244,820.004,930.004,785.004,860.004,860.0015,300
Dec 26, 20244,640.004,815.004,640.004,775.004,775.0011,400
Dec 25, 20244,695.004,695.004,615.004,650.004,650.005,700
Dec 24, 20244,600.004,700.004,555.004,695.004,695.0012,900
Dec 23, 20244,370.004,615.004,355.004,600.004,600.0028,700
Dec 20, 20244,370.004,375.004,300.004,300.004,300.0013,000
Dec 19, 20244,360.004,375.004,325.004,345.004,345.009,500
Dec 18, 20244,300.004,390.004,280.004,335.004,335.0024,600
Dec 17, 20244,365.004,365.004,285.004,315.004,315.0026,200
Dec 16, 20244,365.004,370.004,340.004,365.004,365.0015,100
Dec 13, 20244,485.004,485.004,365.004,365.004,365.0015,500
Dec 12, 20244,490.004,515.004,455.004,475.004,475.0010,400
Dec 11, 20244,465.004,465.004,430.004,435.004,435.0011,800
Dec 10, 20244,470.004,490.004,455.004,455.004,455.004,600
Dec 9, 20244,470.004,495.004,460.004,470.004,470.004,700
Dec 6, 20244,485.004,495.004,440.004,470.004,470.0010,200
Dec 5, 20244,525.004,525.004,480.004,480.004,480.0010,900
Dec 4, 20244,620.004,635.004,485.004,490.004,490.0020,900
Dec 3, 20244,570.004,675.004,570.004,625.004,625.0014,900
Dec 2, 20244,660.004,660.004,550.004,550.004,550.0010,500
Nov 29, 20244,645.004,685.004,645.004,645.004,645.004,700
Nov 28, 20244,650.004,715.004,650.004,710.004,710.008,600
Nov 27, 20244,785.004,785.004,625.004,650.004,650.0039,700
Nov 26, 20244,880.004,885.004,765.004,785.004,785.0018,100
Nov 25, 20244,820.004,885.004,820.004,885.004,885.0022,400
Nov 22, 20244,820.004,850.004,800.004,820.004,820.004,800
Nov 21, 20244,675.004,825.004,675.004,820.004,820.009,800
Nov 20, 20244,770.004,815.004,660.004,675.004,675.0011,100
Nov 19, 20244,800.004,880.004,780.004,780.004,780.0045,700
Nov 18, 20244,750.004,835.004,720.004,800.004,800.0026,400
Nov 15, 20244,680.004,770.004,630.004,750.004,750.0030,900
Nov 14, 20244,520.004,690.004,520.004,610.004,610.0034,000
Nov 13, 20244,610.004,635.004,520.004,520.004,520.0017,400
Nov 12, 20244,605.004,690.004,605.004,615.004,615.0010,500
Nov 11, 20244,615.004,630.004,580.004,625.004,625.0010,400
Nov 8, 20244,500.004,580.004,475.004,575.004,575.0034,200
Nov 7, 20244,490.004,645.004,470.004,500.004,500.0069,300
Nov 6, 20244,525.004,550.004,480.004,490.004,490.0010,900
Nov 5, 20244,550.004,560.004,510.004,545.004,545.0021,200
Nov 1, 20244,620.004,630.004,550.004,550.004,550.0013,100
Oct 31, 20244,700.004,715.004,580.004,620.004,620.0033,000
Oct 30, 20244,610.004,700.004,610.004,685.004,685.0017,200
Oct 29, 20244,615.004,635.004,565.004,610.004,610.0014,300
Oct 28, 20244,535.004,660.004,520.004,625.004,625.0010,600
Oct 25, 20244,540.004,575.004,450.004,470.004,470.0032,600
Oct 24, 20244,610.004,620.004,555.004,560.004,560.008,800
Oct 23, 20244,780.004,780.004,570.004,610.004,610.0018,000
Oct 22, 20244,750.004,770.004,695.004,770.004,770.0015,900
Oct 21, 20244,740.004,755.004,670.004,755.004,755.0012,100
Oct 18, 20244,770.004,775.004,685.004,710.004,710.007,900
Oct 17, 20244,790.004,790.004,710.004,735.004,735.007,300
Oct 16, 20244,830.004,830.004,670.004,740.004,740.0011,600
Oct 15, 20244,860.004,880.004,780.004,790.004,790.0014,800
Oct 11, 20244,870.004,870.004,805.004,810.004,810.004,200
Oct 10, 20244,795.004,850.004,760.004,850.004,850.008,100
Oct 9, 20244,820.004,820.004,770.004,810.004,810.003,300
Oct 8, 20244,830.004,830.004,760.004,785.004,785.003,400
Oct 7, 20244,715.004,845.004,715.004,835.004,835.0013,500
Oct 4, 20244,760.004,760.004,650.004,670.004,670.0023,900
Oct 3, 20244,795.004,840.004,675.004,805.004,805.0029,700
Oct 2, 20244,735.004,750.004,695.004,705.004,705.0012,700
Oct 1, 20244,710.004,785.004,695.004,735.004,735.009,300
Sep 30, 20244,655.004,745.004,620.004,720.004,720.0017,400
Sep 27, 2024 65.00 Dividend
Sep 27, 20244,735.004,770.004,700.004,770.004,770.0011,900
Sep 26, 20244,765.004,765.004,705.004,745.004,680.0017,000
Sep 25, 20244,770.004,770.004,690.004,755.004,689.8613,500
Sep 24, 20244,855.004,895.004,770.004,770.004,704.669,900
Sep 20, 20244,765.004,860.004,760.004,805.004,739.1823,400
Sep 19, 20244,665.004,700.004,605.004,695.004,630.6912,400
Sep 18, 20244,675.004,675.004,550.004,600.004,536.9923,100
Sep 17, 20244,540.004,615.004,515.004,615.004,551.7813,500
Sep 13, 20244,620.004,620.004,515.004,550.004,487.679,200
Sep 12, 20244,600.004,640.004,545.004,620.004,556.7120,900
Sep 11, 20244,610.004,635.004,495.004,515.004,453.1515,000
Sep 10, 20244,610.004,730.004,605.004,635.004,571.5112,300
Sep 9, 20244,620.004,645.004,510.004,595.004,532.0523,800
Sep 6, 20244,730.004,755.004,640.004,715.004,650.4115,500
Sep 5, 20244,740.004,770.004,690.004,750.004,684.9310,200
Sep 4, 20244,890.004,935.004,790.004,790.004,724.3817,900
Sep 3, 20245,100.005,110.004,970.005,010.004,941.377,800
Sep 2, 20245,120.005,120.005,040.005,070.005,000.555,600
Aug 30, 20245,080.005,230.005,080.005,160.005,089.3127,800
Aug 29, 20244,980.005,160.004,980.005,110.005,040.0045,100
Aug 28, 20244,940.004,995.004,880.004,995.004,926.5820,300
Aug 27, 20244,980.004,995.004,895.004,900.004,832.8811,600
Aug 26, 20244,980.005,010.004,915.004,950.004,882.1914,200
Aug 23, 20244,955.005,010.004,930.004,935.004,867.409,300
Aug 22, 20244,970.005,050.004,925.004,940.004,872.3322,800
Aug 21, 20244,915.004,980.004,835.004,940.004,872.3325,600
Aug 20, 20244,890.005,010.004,890.004,990.004,921.6422,400
Aug 19, 20244,850.004,945.004,850.004,890.004,823.0114,900
Aug 16, 20244,775.004,950.004,775.004,880.004,813.1523,100
Aug 15, 20244,820.004,850.004,720.004,720.004,655.3421,200
Aug 14, 20244,765.004,830.004,720.004,825.004,758.9019,600
Aug 13, 20244,545.004,740.004,545.004,710.004,645.4821,000
Aug 9, 20244,620.004,775.004,500.004,545.004,482.7434,000
Aug 8, 20244,620.004,720.004,480.004,620.004,556.7130,300
Aug 7, 20244,205.004,715.004,205.004,620.004,556.7170,200
Aug 6, 20244,500.004,630.004,310.004,450.004,389.0417,400
Aug 5, 20244,360.004,510.004,130.004,230.004,172.0539,300
Aug 2, 20244,640.004,760.004,465.004,615.004,551.7850,700
Aug 1, 20244,915.004,915.004,770.004,780.004,714.5237,200
Jul 31, 20244,830.004,985.004,810.004,985.004,916.7122,300
Jul 30, 20244,925.004,965.004,835.004,860.004,793.4219,600
Jul 29, 20244,910.004,995.004,880.004,950.004,882.1919,600
Jul 26, 20244,865.004,905.004,820.004,845.004,778.6312,000
Jul 25, 20244,840.004,950.004,810.004,820.004,753.9718,100
Jul 24, 20244,875.004,980.004,865.004,865.004,798.3610,700
Jul 23, 20244,905.004,925.004,835.004,875.004,808.229,700
Jul 22, 20244,955.004,955.004,835.004,885.004,818.0810,200
Jul 19, 20244,885.004,960.004,885.004,930.004,862.476,900
Jul 18, 20244,950.004,975.004,880.004,950.004,882.1931,400
Jul 17, 20245,230.005,240.004,930.004,950.004,882.1937,800
Jul 16, 20245,180.005,310.005,180.005,230.005,158.3617,300
Jul 12, 20245,050.005,200.005,040.005,180.005,109.0420,600
Jul 11, 20245,080.005,120.005,040.005,080.005,010.4114,000
Jul 10, 20245,170.005,180.005,050.005,080.005,010.4113,000
Jul 9, 20245,200.005,250.005,110.005,170.005,099.1819,500
Jul 8, 20245,180.005,240.005,120.005,200.005,128.7717,700
Jul 5, 20245,250.005,260.005,150.005,180.005,109.0410,000
Jul 4, 20245,370.005,390.005,240.005,250.005,178.0816,300
Jul 3, 20245,150.005,350.005,130.005,340.005,266.8519,900
Jul 2, 20245,280.005,330.005,140.005,170.005,099.1828,800
Jul 1, 20245,270.005,350.005,230.005,230.005,158.3617,700
Jun 28, 20245,250.005,350.005,210.005,330.005,256.9919,100
Jun 27, 20245,160.005,340.005,160.005,240.005,168.2219,800
Jun 26, 20245,050.005,200.005,050.005,160.005,089.3112,900
Jun 25, 20245,080.005,190.005,040.005,040.004,970.9621,400
Jun 24, 20244,945.005,120.004,935.005,080.005,010.4142,800
Jun 21, 20244,945.004,990.004,850.004,945.004,877.2657,500
Jun 20, 20244,750.004,985.004,750.004,950.004,882.1971,700
Jun 19, 20244,745.004,745.004,650.004,650.004,586.309,100
Jun 18, 20244,685.004,745.004,625.004,745.004,680.0018,600
Jun 17, 20244,685.004,710.004,595.004,635.004,571.5123,600
Jun 14, 20244,785.004,785.004,700.004,750.004,684.9320,900
Jun 13, 20244,815.004,835.004,665.004,820.004,753.9726,000
Jun 12, 20244,800.004,840.004,730.004,780.004,714.5233,000
Jun 11, 20244,920.004,920.004,800.004,800.004,734.2536,500
Jun 10, 20244,805.004,940.004,805.004,915.004,847.6713,900
Jun 7, 20244,865.004,865.004,755.004,820.004,753.9733,900
Jun 6, 20244,960.005,000.004,855.004,865.004,798.3621,500
Jun 5, 20244,860.004,965.004,850.004,960.004,892.0525,800
Jun 4, 20244,940.004,965.004,835.004,930.004,862.4737,300
Jun 3, 20245,020.005,130.004,930.004,970.004,901.9252,000
May 31, 20245,100.005,210.004,970.004,970.004,901.92287,400
May 30, 20245,140.005,180.005,080.005,100.005,030.1435,600
May 29, 20245,210.005,340.005,140.005,140.005,069.5935,000
May 28, 20245,480.005,480.005,190.005,230.005,158.3639,900
May 27, 20245,680.005,680.005,470.005,490.005,414.7929,300
May 24, 20245,500.005,670.005,500.005,640.005,562.7436,500
May 23, 20245,560.005,610.005,490.005,530.005,454.2518,100
May 22, 20245,370.005,630.005,370.005,530.005,454.2522,700
May 21, 20245,400.005,470.005,320.005,410.005,335.8922,400
May 20, 20245,400.005,490.005,310.005,390.005,316.1622,200
May 17, 20245,520.005,540.005,260.005,340.005,266.8542,400
May 16, 20245,400.005,570.005,330.005,520.005,444.3843,400
May 15, 20245,220.005,600.005,100.005,390.005,316.16101,200
May 14, 20245,510.005,530.005,080.005,260.005,187.9570,100
May 13, 20245,380.005,570.005,250.005,570.005,493.7047,200
May 10, 20245,470.005,470.005,350.005,400.005,326.0325,600
May 9, 20245,470.005,530.005,390.005,470.005,395.0723,300
May 8, 20245,550.005,600.005,410.005,470.005,395.0716,200
May 7, 20245,600.005,710.005,530.005,560.005,483.8412,100
May 2, 20245,590.005,610.005,480.005,550.005,473.9714,800
May 1, 20245,700.005,720.005,580.005,630.005,552.8820,800
Apr 30, 20245,640.005,850.005,580.005,780.005,700.8244,000
Apr 26, 20245,370.005,520.005,350.005,480.005,404.9311,500
Apr 25, 20245,390.005,390.005,300.005,300.005,227.407,000
Apr 24, 20245,320.005,420.005,320.005,420.005,345.7510,000
Apr 23, 20245,280.005,340.005,250.005,270.005,197.8118,500
Apr 22, 20245,300.005,340.005,150.005,250.005,178.0824,900
Apr 19, 20245,440.005,440.005,070.005,300.005,227.4037,700
Apr 18, 20245,430.005,510.005,410.005,450.005,375.348,700
Apr 17, 20245,550.005,600.005,400.005,480.005,404.9324,800
Apr 16, 20245,630.005,680.005,500.005,530.005,454.2520,800
Apr 15, 20245,700.005,740.005,560.005,630.005,552.8817,100
Apr 12, 20245,690.005,810.005,620.005,720.005,641.6420,100
Apr 11, 20245,640.005,700.005,600.005,640.005,562.7412,300
Apr 10, 20245,730.005,770.005,660.005,740.005,661.3711,900
Apr 9, 20245,650.005,770.005,650.005,690.005,612.059,800
Apr 8, 20245,740.005,830.005,660.005,690.005,612.0511,300
Apr 5, 20245,650.005,820.005,650.005,750.005,671.2315,900
Apr 4, 20245,840.005,840.005,730.005,770.005,690.9612,700
Apr 3, 20245,530.005,820.005,530.005,770.005,690.9624,900
Apr 2, 20245,570.005,690.005,540.005,650.005,572.6029,500
Apr 1, 20245,730.005,750.005,400.005,570.005,493.7041,600
Mar 29, 20245,720.005,880.005,610.005,810.005,730.4111,600
Mar 28, 2024 76.00 Dividend
Mar 28, 20245,600.005,930.005,560.005,760.005,681.1037,400
Mar 27, 20245,720.005,860.005,640.005,760.005,606.1437,500
Mar 26, 20245,700.005,770.005,670.005,670.005,518.5423,200
Mar 25, 20245,760.005,790.005,630.005,730.005,576.9428,400
Mar 22, 20245,870.005,940.005,710.005,770.005,615.8726,300
Mar 21, 20245,720.005,880.005,640.005,850.005,693.7334,000
Mar 19, 20245,580.005,680.005,490.005,680.005,528.2727,100
Mar 18, 20245,390.005,580.005,300.005,580.005,430.9540,600
Mar 15, 20245,240.005,420.005,190.005,300.005,158.42441,500
Mar 14, 20245,070.005,210.005,010.005,190.005,051.3637,500
Mar 13, 20245,240.005,240.005,060.005,170.005,031.9034,600
Mar 12, 20244,930.005,170.004,870.005,140.005,002.7074,300
Mar 11, 20245,420.005,420.005,070.005,130.004,992.9749,300
Mar 8, 20245,550.005,610.005,450.005,520.005,372.5531,500
Mar 7, 20245,470.005,610.005,460.005,540.005,392.0164,400
Mar 6, 20245,240.005,480.005,230.005,430.005,284.9549,400
Mar 5, 20245,100.005,260.005,090.005,230.005,090.2944,900
Mar 4, 20245,110.005,190.004,960.005,060.004,924.84157,700
Mar 1, 20245,560.005,580.005,110.005,110.004,973.5082,500
Feb 29, 20245,420.005,610.005,390.005,610.005,460.1440,700
Feb 28, 20245,250.005,460.005,250.005,400.005,255.7555,300
Feb 27, 20245,350.005,380.005,210.005,240.005,100.0355,400
Feb 26, 20245,560.005,580.005,380.005,400.005,255.7585,500
Feb 22, 20245,530.005,640.005,520.005,550.005,401.7564,700
Feb 21, 20245,510.005,670.005,460.005,490.005,343.3547,100
Feb 20, 20245,500.005,700.005,420.005,510.005,362.8271,100
Feb 19, 20245,500.005,500.005,500.005,500.005,353.083,800
Feb 16, 20245,170.005,300.005,100.005,240.005,100.0351,700
Feb 15, 20245,140.005,200.004,955.005,160.005,022.1640,400
Feb 14, 20244,950.005,170.004,910.005,130.004,992.9743,300
Feb 13, 20244,820.005,000.004,740.005,000.004,866.4457,400

Related Tickers

LUMAXIND.NS Lumax Industries Limited
2,310.65
+0.88%
 
APR.WA Auto Partner SA
20.50
+3.12%
 
SUP Superior Industries International, Inc.
1.9800
+1.02%
 
CVGI Commercial Vehicle Group, Inc.
2.0600
+13.81%