CCI Group, Inc. (TYO:7381)
Japan
· Delayed Price · Currency is JPY 957.00
-64.00 (-6.27%)
At close: Mar 9, 2026
CCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 931.00 | 966.00 | 925.00 | 957.00 | 957.00 | -6.27% | 968,300 |
| Mar 6, 2026 | 984.00 | 1,025.00 | 984.00 | 1,021.00 | 1,021.00 | 2.20% | 646,900 |
| Mar 5, 2026 | 974.00 | 1,009.00 | 973.00 | 999.00 | 999.00 | 7.53% | 799,800 |
| Mar 4, 2026 | 967.00 | 978.00 | 907.00 | 929.00 | 929.00 | -6.82% | 1,003,200 |
| Mar 3, 2026 | 1,000.00 | 1,028.00 | 991.00 | 997.00 | 997.00 | -0.20% | 626,000 |
| Mar 2, 2026 | 982.00 | 1,003.00 | 965.00 | 999.00 | 999.00 | -5.22% | 973,200 |
| Feb 27, 2026 | 1,017.00 | 1,054.00 | 1,010.00 | 1,054.00 | 1,054.00 | 4.77% | 782,800 |
| Feb 26, 2026 | 991.00 | 1,012.00 | 982.00 | 1,006.00 | 1,006.00 | 2.86% | 527,900 |
| Feb 25, 2026 | 992.00 | 996.00 | 964.00 | 978.00 | 978.00 | -2.00% | 650,100 |
| Feb 24, 2026 | 1,009.00 | 1,012.00 | 978.00 | 998.00 | 998.00 | -1.48% | 657,100 |
| Feb 20, 2026 | 1,013.00 | 1,029.00 | 1,003.00 | 1,013.00 | 1,013.00 | -0.20% | 577,800 |
| Feb 19, 2026 | 997.00 | 1,021.00 | 979.00 | 1,015.00 | 1,015.00 | 1.81% | 700,300 |
| Feb 18, 2026 | 972.00 | 1,004.00 | 960.00 | 997.00 | 997.00 | 5.28% | 891,200 |
| Feb 17, 2026 | 964.00 | 973.00 | 945.00 | 947.00 | 947.00 | -2.47% | 469,400 |
| Feb 16, 2026 | 985.00 | 985.00 | 947.00 | 971.00 | 971.00 | -0.92% | 599,600 |
| Feb 13, 2026 | 1,003.00 | 1,009.00 | 975.00 | 980.00 | 980.00 | -2.58% | 542,700 |
| Feb 12, 2026 | 984.00 | 1,007.00 | 979.00 | 1,006.00 | 1,006.00 | 2.34% | 797,100 |
| Feb 10, 2026 | 972.00 | 988.00 | 970.00 | 983.00 | 983.00 | 1.76% | 617,100 |
| Feb 9, 2026 | 958.00 | 977.00 | 943.00 | 966.00 | 966.00 | 2.55% | 691,900 |
| Feb 6, 2026 | 921.00 | 942.00 | 914.00 | 942.00 | 942.00 | 1.07% | 484,300 |
| Feb 5, 2026 | 936.00 | 941.00 | 923.00 | 932.00 | 932.00 | 0.65% | 735,600 |
| Feb 4, 2026 | 907.00 | 928.00 | 903.00 | 926.00 | 926.00 | 1.09% | 697,300 |
| Feb 3, 2026 | 892.00 | 921.00 | 888.00 | 916.00 | 916.00 | 4.81% | 1,021,200 |
| Feb 2, 2026 | 933.00 | 937.00 | 870.00 | 874.00 | 874.00 | -5.51% | 1,526,300 |
| Jan 30, 2026 | 915.00 | 959.00 | 903.00 | 925.00 | 925.00 | 0.87% | 1,193,800 |
| Jan 29, 2026 | 893.00 | 920.00 | 891.00 | 917.00 | 917.00 | 3.27% | 983,400 |
| Jan 28, 2026 | 915.00 | 916.00 | 882.00 | 888.00 | 888.00 | -3.69% | 1,145,100 |
| Jan 27, 2026 | 928.00 | 938.00 | 911.00 | 922.00 | 922.00 | -1.71% | 904,500 |
| Jan 26, 2026 | 951.00 | 954.00 | 933.00 | 938.00 | 938.00 | -3.89% | 894,500 |
| Jan 23, 2026 | 962.00 | 980.00 | 962.00 | 976.00 | 976.00 | 1.35% | 778,500 |
| Jan 22, 2026 | 952.00 | 975.00 | 951.00 | 963.00 | 963.00 | 2.34% | 750,500 |
| Jan 21, 2026 | 949.00 | 956.00 | 933.00 | 941.00 | 941.00 | -2.39% | 828,900 |
| Jan 20, 2026 | 972.00 | 977.00 | 958.00 | 964.00 | 964.00 | -0.62% | 710,700 |
| Jan 19, 2026 | 985.00 | 997.00 | 961.00 | 970.00 | 970.00 | -1.12% | 1,001,200 |
| Jan 16, 2026 | 974.00 | 987.00 | 970.00 | 981.00 | 981.00 | 0.72% | 840,200 |
| Jan 15, 2026 | 938.00 | 1,000.00 | 935.00 | 974.00 | 974.00 | 4.17% | 1,299,600 |
| Jan 14, 2026 | 924.00 | 939.00 | 916.00 | 935.00 | 935.00 | 1.63% | 868,500 |
| Jan 13, 2026 | 922.00 | 930.00 | 913.00 | 920.00 | 920.00 | 2.22% | 880,000 |
| Jan 9, 2026 | 901.00 | 912.00 | 893.00 | 900.00 | 900.00 | 0.78% | 900,800 |
| Jan 8, 2026 | 899.00 | 916.00 | 891.00 | 893.00 | 893.00 | -0.11% | 1,421,900 |
| Jan 7, 2026 | 871.00 | 909.00 | 866.00 | 894.00 | 894.00 | 2.64% | 1,231,000 |
| Jan 6, 2026 | 855.00 | 881.00 | 855.00 | 871.00 | 871.00 | 2.96% | 958,100 |
| Jan 5, 2026 | 818.00 | 847.00 | 813.00 | 846.00 | 846.00 | 4.70% | 957,100 |
| Dec 30, 2025 | 811.00 | 823.00 | 806.00 | 808.00 | 808.00 | -0.49% | 584,200 |
| Dec 29, 2025 | 790.00 | 815.00 | 787.00 | 812.00 | 812.00 | 2.14% | 641,200 |
| Dec 26, 2025 | 780.00 | 805.00 | 779.00 | 795.00 | 795.00 | 2.85% | 926,000 |
| Dec 25, 2025 | 788.00 | 795.00 | 763.00 | 773.00 | 773.00 | -1.90% | 1,179,300 |
| Dec 24, 2025 | 715.00 | 792.00 | 706.00 | 788.00 | 788.00 | 10.21% | 2,451,100 |
| Dec 23, 2025 | 710.00 | 720.00 | 708.00 | 715.00 | 715.00 | 0.85% | 251,400 |
| Dec 22, 2025 | 725.00 | 727.00 | 707.00 | 709.00 | 709.00 | -0.84% | 561,900 |
| Dec 19, 2025 | 701.00 | 718.00 | 701.00 | 715.00 | 715.00 | 1.56% | 437,400 |
| Dec 18, 2025 | 709.00 | 709.00 | 695.00 | 704.00 | 704.00 | 0.43% | 421,000 |
| Dec 17, 2025 | 702.00 | 708.00 | 688.00 | 701.00 | 701.00 | -0.14% | 447,900 |
| Dec 16, 2025 | 714.00 | 714.00 | 702.00 | 702.00 | 702.00 | -2.50% | 447,000 |
| Dec 15, 2025 | 713.00 | 722.00 | 713.00 | 720.00 | 720.00 | 0.84% | 393,300 |
| Dec 12, 2025 | 701.00 | 718.00 | 701.00 | 714.00 | 714.00 | 3.33% | 541,000 |
| Dec 11, 2025 | 713.00 | 719.00 | 691.00 | 691.00 | 691.00 | -3.09% | 468,400 |
| Dec 10, 2025 | 718.00 | 724.00 | 712.00 | 713.00 | 713.00 | -0.42% | 521,600 |
| Dec 9, 2025 | 712.00 | 724.00 | 712.00 | 716.00 | 716.00 | 0.28% | 409,700 |
| Dec 8, 2025 | 715.00 | 720.00 | 707.00 | 714.00 | 714.00 | 0.71% | 418,100 |
| Dec 5, 2025 | 707.00 | 714.00 | 702.00 | 709.00 | 709.00 | -1.39% | 471,500 |
| Dec 4, 2025 | 702.00 | 722.00 | 698.00 | 719.00 | 719.00 | 2.28% | 364,500 |
| Dec 3, 2025 | 714.00 | 714.00 | 696.00 | 703.00 | 703.00 | -1.54% | 447,700 |
| Dec 2, 2025 | 712.00 | 722.00 | 703.00 | 714.00 | 714.00 | 0.71% | 537,300 |
| Dec 1, 2025 | 704.00 | 723.00 | 704.00 | 709.00 | 709.00 | 1.00% | 797,900 |
| Nov 28, 2025 | 673.00 | 706.00 | 670.00 | 702.00 | 702.00 | 5.09% | 926,700 |
| Nov 27, 2025 | 660.00 | 679.00 | 660.00 | 668.00 | 668.00 | 1.67% | 401,900 |
| Nov 26, 2025 | 650.00 | 658.00 | 646.00 | 657.00 | 657.00 | 1.86% | 505,400 |
| Nov 25, 2025 | 654.00 | 657.00 | 636.00 | 645.00 | 645.00 | -0.62% | 393,100 |
| Nov 21, 2025 | 627.00 | 649.00 | 627.00 | 649.00 | 649.00 | 3.18% | 473,900 |
| Nov 20, 2025 | 631.00 | 635.00 | 622.00 | 629.00 | 629.00 | 0.64% | 441,300 |
| Nov 19, 2025 | 619.00 | 628.00 | 614.00 | 625.00 | 625.00 | 1.13% | 460,400 |
| Nov 18, 2025 | 625.00 | 628.00 | 615.00 | 618.00 | 618.00 | -2.06% | 554,400 |
| Nov 17, 2025 | 653.00 | 654.00 | 626.00 | 631.00 | 631.00 | -2.77% | 518,900 |
| Nov 14, 2025 | 649.00 | 656.00 | 646.00 | 649.00 | 649.00 | -0.76% | 302,400 |
| Nov 13, 2025 | 649.00 | 654.00 | 643.00 | 654.00 | 654.00 | 1.55% | 386,600 |
| Nov 12, 2025 | 639.00 | 653.00 | 639.00 | 644.00 | 644.00 | 0.78% | 500,200 |
| Nov 11, 2025 | 655.00 | 657.00 | 635.00 | 639.00 | 639.00 | -1.54% | 406,300 |
| Nov 10, 2025 | 653.00 | 657.00 | 645.00 | 649.00 | 649.00 | 0.46% | 429,900 |
| Nov 7, 2025 | 650.00 | 655.00 | 641.00 | 646.00 | 646.00 | -0.62% | 478,700 |
| Nov 6, 2025 | 652.00 | 666.00 | 650.00 | 650.00 | 650.00 | -0.61% | 712,300 |
| Nov 5, 2025 | 665.00 | 671.00 | 638.00 | 654.00 | 654.00 | -2.68% | 710,500 |
| Nov 4, 2025 | 645.00 | 674.00 | 638.00 | 672.00 | 672.00 | 1.97% | 1,141,300 |
| Oct 31, 2025 | 677.00 | 678.00 | 656.00 | 659.00 | 659.00 | -2.66% | 747,500 |
| Oct 30, 2025 | 667.00 | 678.00 | 663.00 | 677.00 | 677.00 | 2.73% | 1,569,300 |
| Oct 29, 2025 | 675.00 | 680.00 | 659.00 | 659.00 | 659.00 | -3.23% | 659,500 |
| Oct 28, 2025 | 686.00 | 686.00 | 673.00 | 681.00 | 681.00 | 0.29% | 768,700 |
| Oct 27, 2025 | 693.00 | 694.00 | 676.00 | 679.00 | 679.00 | 2.88% | 1,392,000 |
| Oct 24, 2025 | 671.00 | 673.00 | 660.00 | 660.00 | 660.00 | -0.90% | 499,500 |
| Oct 23, 2025 | 650.00 | 669.00 | 649.00 | 666.00 | 666.00 | 2.30% | 522,600 |
| Oct 22, 2025 | 652.00 | 656.00 | 648.00 | 651.00 | 651.00 | -0.31% | 595,600 |
| Oct 21, 2025 | 657.00 | 663.00 | 652.00 | 653.00 | 653.00 | 0.46% | 543,800 |
| Oct 20, 2025 | 646.00 | 653.00 | 639.00 | 650.00 | 650.00 | 2.20% | 358,300 |
| Oct 17, 2025 | 632.00 | 637.00 | 627.00 | 636.00 | 636.00 | -0.93% | 389,500 |
| Oct 16, 2025 | 633.00 | 643.00 | 633.00 | 642.00 | 642.00 | 1.42% | 283,100 |
| Oct 15, 2025 | 634.00 | 635.00 | 626.00 | 633.00 | 633.00 | 1.44% | 259,600 |
| Oct 14, 2025 | 627.00 | 638.00 | 619.00 | 624.00 | 624.00 | -2.65% | 572,800 |
| Oct 10, 2025 | 656.00 | 660.00 | 637.00 | 641.00 | 641.00 | -3.75% | 736,700 |
| Oct 9, 2025 | 664.00 | 671.00 | 661.00 | 666.00 | 666.00 | -0.30% | 506,600 |
| Oct 8, 2025 | 668.00 | 687.00 | 667.00 | 668.00 | 668.00 | 0.15% | 444,900 |