Cgs Holdings Inc. (TYO:6633)
Japan
· Delayed Price · Currency is JPY 340.00
+2.00 (0.59%)
Mar 11, 2026, 9:44 AM JST
Cgs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 1.81% | 15,500 |
| Mar 9, 2026 | 342.00 | 342.00 | 330.00 | 332.00 | 332.00 | -3.21% | 21,400 |
| Mar 6, 2026 | 347.00 | 347.00 | 343.00 | 343.00 | 343.00 | -0.87% | 7,100 |
| Mar 5, 2026 | 341.00 | 347.00 | 340.00 | 346.00 | 346.00 | 2.67% | 26,200 |
| Mar 4, 2026 | 343.00 | 343.00 | 332.00 | 337.00 | 337.00 | -2.32% | 38,200 |
| Mar 3, 2026 | 354.00 | 356.00 | 345.00 | 345.00 | 345.00 | -2.27% | 25,800 |
| Mar 2, 2026 | 358.00 | 358.00 | 351.00 | 353.00 | 353.00 | -1.67% | 16,800 |
| Feb 27, 2026 | 357.00 | 361.00 | 355.00 | 359.00 | 359.00 | 0.84% | 21,600 |
| Feb 26, 2026 | 356.00 | 358.00 | 355.00 | 356.00 | 356.00 | - | 5,000 |
| Feb 25, 2026 | 356.00 | 363.00 | 355.00 | 356.00 | 356.00 | 0.28% | 64,900 |
| Feb 24, 2026 | 352.00 | 360.00 | 352.00 | 355.00 | 355.00 | -0.28% | 25,400 |
| Feb 20, 2026 | 359.00 | 364.00 | 356.00 | 356.00 | 356.00 | - | 45,700 |
| Feb 19, 2026 | 360.00 | 362.00 | 356.00 | 356.00 | 356.00 | -1.11% | 29,400 |
| Feb 18, 2026 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -1.37% | 19,000 |
| Feb 17, 2026 | 355.00 | 365.00 | 355.00 | 365.00 | 365.00 | 0.55% | 38,900 |
| Feb 16, 2026 | 363.00 | 370.00 | 347.00 | 363.00 | 363.00 | -11.68% | 142,300 |
| Feb 13, 2026 | 416.00 | 418.00 | 407.00 | 411.00 | 411.00 | - | 19,200 |
| Feb 12, 2026 | 406.00 | 411.00 | 403.00 | 411.00 | 411.00 | 2.24% | 26,400 |
| Feb 10, 2026 | 401.00 | 402.00 | 399.00 | 402.00 | 402.00 | 0.75% | 9,300 |
| Feb 9, 2026 | 405.00 | 405.00 | 395.00 | 399.00 | 399.00 | -0.25% | 13,500 |
| Feb 6, 2026 | 402.00 | 405.00 | 398.00 | 400.00 | 400.00 | -0.74% | 24,800 |
| Feb 5, 2026 | 391.00 | 405.00 | 390.00 | 403.00 | 403.00 | 3.07% | 51,700 |
| Feb 4, 2026 | 388.00 | 394.00 | 388.00 | 391.00 | 391.00 | 0.77% | 17,200 |
| Feb 3, 2026 | 390.00 | 391.00 | 388.00 | 388.00 | 388.00 | - | 17,000 |
| Feb 2, 2026 | 385.00 | 392.00 | 381.00 | 388.00 | 388.00 | 0.78% | 61,000 |
| Jan 30, 2026 | 379.00 | 386.00 | 379.00 | 385.00 | 385.00 | 1.58% | 14,700 |
| Jan 29, 2026 | 383.00 | 383.00 | 378.00 | 379.00 | 379.00 | -1.04% | 5,400 |
| Jan 28, 2026 | 376.00 | 383.00 | 375.00 | 383.00 | 383.00 | 1.06% | 15,100 |
| Jan 27, 2026 | 378.00 | 379.00 | 375.00 | 379.00 | 379.00 | 1.34% | 1,900 |
| Jan 26, 2026 | 381.00 | 385.00 | 374.00 | 374.00 | 374.00 | -1.58% | 17,000 |
| Jan 23, 2026 | 384.00 | 385.00 | 378.00 | 380.00 | 380.00 | -1.04% | 6,500 |
| Jan 22, 2026 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 1.86% | 3,800 |
| Jan 21, 2026 | 381.00 | 381.00 | 376.00 | 377.00 | 377.00 | -1.82% | 7,300 |
| Jan 20, 2026 | 387.00 | 387.00 | 383.00 | 384.00 | 384.00 | -0.78% | 3,800 |
| Jan 19, 2026 | 383.00 | 388.00 | 381.00 | 387.00 | 387.00 | 1.57% | 21,200 |
| Jan 16, 2026 | 380.00 | 383.00 | 378.00 | 381.00 | 381.00 | 0.26% | 6,800 |
| Jan 15, 2026 | 377.00 | 382.00 | 376.00 | 380.00 | 380.00 | 1.06% | 14,400 |
| Jan 14, 2026 | 368.00 | 376.00 | 365.00 | 376.00 | 376.00 | 2.17% | 14,900 |
| Jan 13, 2026 | 365.00 | 368.00 | 364.00 | 368.00 | 368.00 | 1.10% | 9,000 |
| Jan 9, 2026 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | -0.27% | 4,000 |
| Jan 8, 2026 | 368.00 | 368.00 | 364.00 | 365.00 | 365.00 | - | 4,200 |
| Jan 7, 2026 | 365.00 | 368.00 | 361.00 | 365.00 | 365.00 | -1.08% | 21,900 |
| Jan 6, 2026 | 370.00 | 370.00 | 366.00 | 369.00 | 369.00 | -0.27% | 5,000 |
| Jan 5, 2026 | 366.00 | 373.00 | 364.00 | 370.00 | 370.00 | 1.93% | 7,300 |
| Dec 30, 2025 | 362.00 | 366.00 | 362.00 | 363.00 | 363.00 | -0.27% | 4,500 |
| Dec 29, 2025 | 370.00 | 372.00 | 363.00 | 364.00 | 364.00 | -2.93% | 26,300 |
| Dec 26, 2025 | 380.00 | 387.00 | 375.00 | 375.00 | 365.00 | -2.09% | 66,800 |
| Dec 25, 2025 | 383.00 | 387.00 | 378.00 | 383.00 | 372.79 | 0.79% | 47,500 |
| Dec 24, 2025 | 363.00 | 380.00 | 363.00 | 380.00 | 369.87 | 4.11% | 39,900 |
| Dec 23, 2025 | 363.00 | 365.00 | 361.00 | 365.00 | 355.27 | 2.24% | 12,100 |
| Dec 22, 2025 | 357.00 | 358.00 | 354.00 | 357.00 | 347.48 | - | 6,800 |
| Dec 19, 2025 | 358.00 | 360.00 | 354.00 | 357.00 | 347.48 | -0.28% | 6,700 |
| Dec 18, 2025 | 360.00 | 360.00 | 357.00 | 358.00 | 348.45 | -0.56% | 2,800 |
| Dec 17, 2025 | 362.00 | 362.00 | 354.00 | 360.00 | 350.40 | -1.10% | 10,000 |
| Dec 16, 2025 | 366.00 | 368.00 | 363.00 | 364.00 | 354.29 | -0.55% | 12,500 |
| Dec 15, 2025 | 365.00 | 366.00 | 365.00 | 366.00 | 356.24 | 0.27% | 2,000 |
| Dec 12, 2025 | 368.00 | 368.00 | 364.00 | 365.00 | 355.27 | -1.08% | 11,400 |
| Dec 11, 2025 | 368.00 | 369.00 | 365.00 | 369.00 | 359.16 | 1.10% | 7,000 |
| Dec 10, 2025 | 372.00 | 373.00 | 364.00 | 365.00 | 355.27 | -1.88% | 12,900 |
| Dec 9, 2025 | 378.00 | 378.00 | 372.00 | 372.00 | 362.08 | -0.53% | 7,200 |
| Dec 8, 2025 | 373.00 | 376.00 | 373.00 | 374.00 | 364.03 | - | 5,400 |
| Dec 5, 2025 | 371.00 | 374.00 | 370.00 | 374.00 | 364.03 | 0.81% | 3,700 |
| Dec 4, 2025 | 377.00 | 377.00 | 370.00 | 371.00 | 361.11 | 0.27% | 20,900 |
| Dec 3, 2025 | 378.00 | 378.00 | 369.00 | 370.00 | 360.13 | -1.07% | 23,200 |
| Dec 2, 2025 | 373.00 | 379.00 | 371.00 | 374.00 | 364.03 | 0.81% | 25,600 |
| Dec 1, 2025 | 370.00 | 372.00 | 366.00 | 371.00 | 361.11 | 1.37% | 17,200 |
| Nov 28, 2025 | 364.00 | 370.00 | 364.00 | 366.00 | 356.24 | 0.83% | 10,600 |
| Nov 27, 2025 | 363.00 | 369.00 | 363.00 | 363.00 | 353.32 | - | 10,400 |
| Nov 26, 2025 | 362.00 | 368.00 | 361.00 | 363.00 | 353.32 | 0.55% | 9,200 |
| Nov 25, 2025 | 357.00 | 364.00 | 357.00 | 361.00 | 351.37 | 1.12% | 12,000 |
| Nov 21, 2025 | 360.00 | 360.00 | 356.00 | 357.00 | 347.48 | -0.83% | 4,600 |
| Nov 20, 2025 | 366.00 | 367.00 | 360.00 | 360.00 | 350.40 | -1.37% | 10,300 |
| Nov 19, 2025 | 365.00 | 366.00 | 359.00 | 365.00 | 355.27 | 0.27% | 8,000 |
| Nov 18, 2025 | 366.00 | 367.00 | 360.00 | 364.00 | 354.29 | -0.82% | 11,900 |
| Nov 17, 2025 | 371.00 | 373.00 | 367.00 | 367.00 | 357.21 | -0.81% | 11,300 |
| Nov 14, 2025 | 369.00 | 384.00 | 367.00 | 370.00 | 360.13 | 1.37% | 32,100 |
| Nov 13, 2025 | 354.00 | 365.00 | 352.00 | 365.00 | 355.27 | 3.11% | 18,400 |
| Nov 12, 2025 | 352.00 | 354.00 | 350.00 | 354.00 | 344.56 | 1.43% | 11,300 |
| Nov 11, 2025 | 349.00 | 352.00 | 347.00 | 349.00 | 339.69 | 0.29% | 6,600 |
| Nov 10, 2025 | 350.00 | 351.00 | 343.00 | 348.00 | 338.72 | -0.57% | 11,800 |
| Nov 7, 2025 | 350.00 | 350.00 | 346.00 | 350.00 | 340.67 | -0.28% | 2,600 |
| Nov 6, 2025 | 344.00 | 351.00 | 343.00 | 351.00 | 341.64 | 1.45% | 7,300 |
| Nov 5, 2025 | 349.00 | 349.00 | 344.00 | 346.00 | 336.77 | -0.86% | 10,900 |
| Nov 4, 2025 | 346.00 | 349.00 | 344.00 | 349.00 | 339.69 | 0.87% | 6,000 |
| Oct 31, 2025 | 351.00 | 352.00 | 346.00 | 346.00 | 336.77 | -1.98% | 3,800 |
| Oct 30, 2025 | 354.00 | 358.00 | 353.00 | 353.00 | 343.59 | -0.84% | 4,400 |
| Oct 29, 2025 | 359.00 | 361.00 | 356.00 | 356.00 | 346.51 | -0.84% | 6,500 |
| Oct 28, 2025 | 361.00 | 363.00 | 359.00 | 359.00 | 349.43 | - | 7,000 |
| Oct 27, 2025 | 357.00 | 360.00 | 357.00 | 359.00 | 349.43 | 0.56% | 4,000 |
| Oct 24, 2025 | 356.00 | 360.00 | 354.00 | 357.00 | 347.48 | -0.56% | 4,400 |
| Oct 23, 2025 | 350.00 | 359.00 | 347.00 | 359.00 | 349.43 | 2.57% | 6,400 |
| Oct 22, 2025 | 344.00 | 350.00 | 336.00 | 350.00 | 340.67 | 1.45% | 13,300 |
| Oct 21, 2025 | 352.00 | 353.00 | 345.00 | 345.00 | 335.80 | -1.99% | 8,800 |
| Oct 20, 2025 | 351.00 | 353.00 | 349.00 | 352.00 | 342.61 | 0.57% | 4,700 |
| Oct 17, 2025 | 350.00 | 352.00 | 350.00 | 350.00 | 340.67 | -0.57% | 4,000 |
| Oct 16, 2025 | 351.00 | 352.00 | 350.00 | 352.00 | 342.61 | 0.28% | 2,400 |
| Oct 15, 2025 | 355.00 | 359.00 | 351.00 | 351.00 | 341.64 | - | 5,100 |
| Oct 14, 2025 | 357.00 | 361.00 | 351.00 | 351.00 | 341.64 | -1.96% | 7,100 |
| Oct 10, 2025 | 362.00 | 362.00 | 358.00 | 358.00 | 348.45 | -0.83% | 4,500 |
| Oct 9, 2025 | 364.00 | 367.00 | 359.00 | 361.00 | 351.37 | 0.84% | 9,300 |