CSS Holdings,Ltd. (TYO:2304)
Japan
· Delayed Price · Currency is JPY 941.00
-3.00 (-0.32%)
Apr 30, 2026, 10:11 AM JST
CSS Holdings,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 946.00 | 946.00 | 944.00 | 944.00 | 944.00 | -0.21% | 700 |
| Apr 27, 2026 | 944.00 | 950.00 | 940.00 | 946.00 | 946.00 | -0.11% | 2,500 |
| Apr 24, 2026 | 940.00 | 947.00 | 940.00 | 947.00 | 947.00 | 0.32% | 1,100 |
| Apr 23, 2026 | 943.00 | 944.00 | 933.00 | 944.00 | 944.00 | 0.11% | 2,400 |
| Apr 22, 2026 | 939.00 | 944.00 | 934.00 | 943.00 | 943.00 | - | 7,600 |
| Apr 21, 2026 | 938.00 | 943.00 | 937.00 | 943.00 | 943.00 | 0.53% | 3,300 |
| Apr 20, 2026 | 950.00 | 950.00 | 929.00 | 938.00 | 938.00 | -1.47% | 9,300 |
| Apr 17, 2026 | 953.00 | 953.00 | 952.00 | 952.00 | 952.00 | -0.10% | 400 |
| Apr 16, 2026 | 949.00 | 964.00 | 949.00 | 953.00 | 953.00 | -0.10% | 2,400 |
| Apr 15, 2026 | 946.00 | 956.00 | 946.00 | 954.00 | 954.00 | 0.85% | 1,100 |
| Apr 14, 2026 | 964.00 | 964.00 | 946.00 | 946.00 | 946.00 | -0.32% | 1,900 |
| Apr 13, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | -0.84% | 100 |
| Apr 10, 2026 | 966.00 | 967.00 | 952.00 | 957.00 | 957.00 | -1.03% | 2,300 |
| Apr 9, 2026 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 0.10% | 300 |
| Apr 8, 2026 | 950.00 | 969.00 | 950.00 | 966.00 | 966.00 | 2.11% | 6,300 |
| Apr 7, 2026 | 943.00 | 946.00 | 932.00 | 946.00 | 946.00 | 0.32% | 5,900 |
| Apr 6, 2026 | 947.00 | 949.00 | 943.00 | 943.00 | 943.00 | -0.32% | 1,800 |
| Apr 3, 2026 | 929.00 | 948.00 | 929.00 | 946.00 | 946.00 | 1.61% | 2,800 |
| Apr 2, 2026 | 927.00 | 931.00 | 927.00 | 931.00 | 931.00 | - | 3,500 |
| Apr 1, 2026 | 924.00 | 931.00 | 922.00 | 931.00 | 931.00 | 1.75% | 3,000 |
| Mar 31, 2026 | 923.00 | 923.00 | 912.00 | 915.00 | 915.00 | -1.08% | 4,000 |
| Mar 30, 2026 | 922.00 | 936.00 | 920.00 | 925.00 | 925.00 | -2.53% | 5,300 |
| Mar 27, 2026 | 946.00 | 956.00 | 945.00 | 949.00 | 934.00 | -0.32% | 2,000 |
| Mar 26, 2026 | 950.00 | 953.00 | 950.00 | 952.00 | 936.95 | 0.74% | 5,700 |
| Mar 25, 2026 | 942.00 | 952.00 | 941.00 | 945.00 | 930.06 | 0.53% | 5,500 |
| Mar 24, 2026 | 931.00 | 940.00 | 926.00 | 940.00 | 925.14 | 2.17% | 4,300 |
| Mar 23, 2026 | 954.00 | 954.00 | 918.00 | 920.00 | 905.46 | -5.06% | 20,400 |
| Mar 19, 2026 | 972.00 | 978.00 | 968.00 | 969.00 | 953.68 | -0.31% | 2,100 |
| Mar 18, 2026 | 962.00 | 980.00 | 962.00 | 972.00 | 956.64 | 1.57% | 8,500 |
| Mar 17, 2026 | 960.00 | 962.00 | 955.00 | 957.00 | 941.87 | -0.42% | 5,000 |
| Mar 16, 2026 | 980.00 | 980.00 | 961.00 | 961.00 | 945.81 | -1.94% | 4,400 |
| Mar 13, 2026 | 952.00 | 980.00 | 952.00 | 980.00 | 964.51 | 1.66% | 4,600 |
| Mar 12, 2026 | 973.00 | 973.00 | 960.00 | 964.00 | 948.76 | -0.72% | 3,200 |
| Mar 11, 2026 | 971.00 | 980.00 | 970.00 | 971.00 | 955.65 | 0.10% | 4,600 |
| Mar 10, 2026 | 959.00 | 970.00 | 951.00 | 970.00 | 954.67 | 2.43% | 6,400 |
| Mar 9, 2026 | 950.00 | 956.00 | 940.00 | 947.00 | 932.03 | -2.17% | 10,200 |
| Mar 6, 2026 | 979.00 | 979.00 | 956.00 | 968.00 | 952.70 | -1.12% | 9,900 |
| Mar 5, 2026 | 968.00 | 979.00 | 960.00 | 979.00 | 963.53 | 1.98% | 5,800 |
| Mar 4, 2026 | 955.00 | 963.00 | 953.00 | 960.00 | 944.83 | -0.21% | 7,900 |
| Mar 3, 2026 | 980.00 | 980.00 | 961.00 | 962.00 | 946.79 | -1.84% | 7,900 |
| Mar 2, 2026 | 980.00 | 982.00 | 973.00 | 980.00 | 964.51 | 0.72% | 5,500 |
| Feb 27, 2026 | 964.00 | 988.00 | 963.00 | 973.00 | 957.62 | 1.04% | 38,400 |
| Feb 26, 2026 | 960.00 | 963.00 | 957.00 | 963.00 | 947.78 | 0.63% | 13,500 |
| Feb 25, 2026 | 958.00 | 958.00 | 957.00 | 957.00 | 941.87 | -0.10% | 4,100 |
| Feb 24, 2026 | 965.00 | 965.00 | 958.00 | 958.00 | 942.86 | -0.73% | 6,000 |
| Feb 20, 2026 | 960.00 | 965.00 | 955.00 | 965.00 | 949.75 | 0.42% | 11,100 |
| Feb 19, 2026 | 968.00 | 968.00 | 955.00 | 961.00 | 945.81 | -0.10% | 23,100 |
| Feb 18, 2026 | 960.00 | 968.00 | 955.00 | 962.00 | 946.79 | 0.42% | 14,400 |
| Feb 17, 2026 | 953.00 | 961.00 | 951.00 | 958.00 | 942.86 | 0.84% | 9,000 |
| Feb 16, 2026 | 953.00 | 957.00 | 950.00 | 950.00 | 934.98 | - | 8,600 |
| Feb 13, 2026 | 942.00 | 958.00 | 936.00 | 950.00 | 934.98 | 0.85% | 23,400 |
| Feb 12, 2026 | 970.00 | 976.00 | 942.00 | 942.00 | 927.11 | -5.80% | 58,700 |
| Feb 10, 2026 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 984.19 | 1.21% | 9,400 |
| Feb 9, 2026 | 988.00 | 998.00 | 985.00 | 988.00 | 972.38 | 0.71% | 5,200 |
| Feb 6, 2026 | 992.00 | 1,012.00 | 981.00 | 981.00 | 965.49 | -0.91% | 8,400 |
| Feb 5, 2026 | 981.00 | 990.00 | 981.00 | 990.00 | 974.35 | 0.10% | 3,000 |
| Feb 4, 2026 | 988.00 | 990.00 | 973.00 | 989.00 | 973.37 | 0.10% | 13,800 |
| Feb 3, 2026 | 994.00 | 994.00 | 986.00 | 988.00 | 972.38 | 0.20% | 3,100 |
| Feb 2, 2026 | 996.00 | 999.00 | 973.00 | 986.00 | 970.42 | 0.31% | 17,100 |
| Jan 30, 2026 | 987.00 | 997.00 | 981.00 | 983.00 | 967.46 | -0.51% | 4,000 |
| Jan 29, 2026 | 987.00 | 1,003.00 | 983.00 | 988.00 | 972.38 | 0.20% | 3,000 |
| Jan 28, 2026 | 997.00 | 997.00 | 986.00 | 986.00 | 970.42 | -1.00% | 5,100 |
| Jan 27, 2026 | 999.00 | 1,002.00 | 996.00 | 996.00 | 980.26 | -0.70% | 1,700 |
| Jan 26, 2026 | 1,018.00 | 1,018.00 | 995.00 | 1,003.00 | 987.15 | -0.40% | 7,900 |
| Jan 23, 2026 | 999.00 | 1,007.00 | 998.00 | 1,007.00 | 991.08 | 1.00% | 3,500 |
| Jan 22, 2026 | 995.00 | 1,003.00 | 986.00 | 997.00 | 981.24 | 0.20% | 4,400 |
| Jan 21, 2026 | 995.00 | 995.00 | 990.00 | 995.00 | 979.27 | - | 3,000 |
| Jan 20, 2026 | 999.00 | 999.00 | 987.00 | 995.00 | 979.27 | 0.30% | 5,600 |
| Jan 19, 2026 | 997.00 | 1,015.00 | 991.00 | 992.00 | 976.32 | - | 8,600 |
| Jan 16, 2026 | 999.00 | 999.00 | 990.00 | 992.00 | 976.32 | 0.30% | 6,800 |
| Jan 15, 2026 | 993.00 | 994.00 | 980.00 | 989.00 | 973.37 | -0.30% | 8,300 |
| Jan 14, 2026 | 993.00 | 1,000.00 | 985.00 | 992.00 | 976.32 | -0.80% | 3,000 |
| Jan 13, 2026 | 1,021.00 | 1,021.00 | 985.00 | 1,000.00 | 984.19 | 0.91% | 10,400 |
| Jan 9, 2026 | 993.00 | 993.00 | 978.00 | 991.00 | 975.34 | 1.12% | 3,900 |
| Jan 8, 2026 | 984.00 | 995.00 | 980.00 | 980.00 | 964.51 | -0.41% | 4,200 |
| Jan 7, 2026 | 982.00 | 989.00 | 982.00 | 984.00 | 968.45 | -0.61% | 3,000 |
| Jan 6, 2026 | 988.00 | 993.00 | 986.00 | 990.00 | 974.35 | 0.61% | 3,500 |
| Jan 5, 2026 | 1,000.00 | 1,004.00 | 981.00 | 984.00 | 968.45 | -0.71% | 7,200 |
| Dec 30, 2025 | 1,015.00 | 1,015.00 | 991.00 | 991.00 | 975.34 | -2.36% | 2,600 |
| Dec 29, 2025 | 1,010.00 | 1,015.00 | 998.00 | 1,015.00 | 998.96 | 0.89% | 10,600 |
| Dec 26, 2025 | 1,004.00 | 1,011.00 | 974.00 | 1,006.00 | 990.10 | 0.60% | 7,100 |
| Dec 25, 2025 | 993.00 | 1,001.00 | 992.00 | 1,000.00 | 984.19 | 0.91% | 2,800 |
| Dec 24, 2025 | 983.00 | 1,008.00 | 977.00 | 991.00 | 975.34 | 1.64% | 20,100 |
| Dec 23, 2025 | 966.00 | 976.00 | 966.00 | 975.00 | 959.59 | 1.25% | 4,500 |
| Dec 22, 2025 | 950.00 | 963.00 | 950.00 | 963.00 | 947.78 | 1.80% | 4,900 |
| Dec 19, 2025 | 945.00 | 955.00 | 941.00 | 946.00 | 931.05 | 0.11% | 5,000 |
| Dec 18, 2025 | 950.00 | 950.00 | 940.00 | 945.00 | 930.06 | -0.94% | 2,700 |
| Dec 17, 2025 | 934.00 | 954.00 | 923.00 | 954.00 | 938.92 | 2.58% | 10,200 |
| Dec 16, 2025 | 935.00 | 935.00 | 916.00 | 930.00 | 915.30 | -0.21% | 12,700 |
| Dec 15, 2025 | 940.00 | 941.00 | 910.00 | 932.00 | 917.27 | -2.20% | 43,800 |
| Dec 12, 2025 | 962.00 | 963.00 | 950.00 | 953.00 | 937.94 | -0.73% | 4,400 |
| Dec 11, 2025 | 949.00 | 964.00 | 949.00 | 960.00 | 944.83 | 0.21% | 5,300 |
| Dec 10, 2025 | 951.00 | 958.00 | 950.00 | 958.00 | 942.86 | 0.52% | 2,600 |
| Dec 9, 2025 | 955.00 | 959.00 | 946.00 | 953.00 | 937.94 | 0.21% | 4,400 |
| Dec 8, 2025 | 958.00 | 961.00 | 942.00 | 951.00 | 935.97 | -0.73% | 7,200 |
| Dec 5, 2025 | 958.00 | 988.00 | 958.00 | 958.00 | 942.86 | -0.31% | 5,000 |
| Dec 4, 2025 | 955.00 | 982.00 | 955.00 | 961.00 | 945.81 | -0.52% | 4,700 |
| Dec 3, 2025 | 961.00 | 968.00 | 951.00 | 966.00 | 950.73 | 0.21% | 9,000 |
| Dec 2, 2025 | 985.00 | 985.00 | 964.00 | 964.00 | 948.76 | -1.03% | 7,800 |
| Dec 1, 2025 | 980.00 | 980.00 | 967.00 | 974.00 | 958.60 | -0.61% | 3,100 |