CCI Group, Inc. (TYO:7381)
Japan
· Delayed Price · Currency is JPY 952.00
+40.00 (4.39%)
Apr 28, 2026, 3:30 PM JST
CCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 916.00 | 984.00 | 907.00 | 952.00 | 952.00 | 4.39% | 1,000,900 |
| Apr 27, 2026 | 920.00 | 922.00 | 896.00 | 912.00 | 912.00 | -1.30% | 443,900 |
| Apr 24, 2026 | 920.00 | 927.00 | 900.00 | 924.00 | 924.00 | 0.11% | 391,300 |
| Apr 23, 2026 | 920.00 | 926.00 | 909.00 | 923.00 | 923.00 | -0.86% | 441,400 |
| Apr 22, 2026 | 970.00 | 971.00 | 923.00 | 931.00 | 931.00 | -4.02% | 546,100 |
| Apr 21, 2026 | 1,001.00 | 1,002.00 | 964.00 | 970.00 | 970.00 | -2.71% | 485,800 |
| Apr 20, 2026 | 1,020.00 | 1,022.00 | 997.00 | 997.00 | 997.00 | -1.77% | 308,200 |
| Apr 17, 2026 | 1,030.00 | 1,038.00 | 1,009.00 | 1,015.00 | 1,015.00 | -2.12% | 433,500 |
| Apr 16, 2026 | 1,045.00 | 1,053.00 | 1,034.00 | 1,037.00 | 1,037.00 | 0.29% | 321,900 |
| Apr 15, 2026 | 1,031.00 | 1,049.00 | 1,029.00 | 1,034.00 | 1,034.00 | 1.17% | 337,000 |
| Apr 14, 2026 | 1,027.00 | 1,029.00 | 1,012.00 | 1,022.00 | 1,022.00 | 0.59% | 256,400 |
| Apr 13, 2026 | 1,020.00 | 1,032.00 | 1,008.00 | 1,016.00 | 1,016.00 | -0.78% | 309,300 |
| Apr 10, 2026 | 1,034.00 | 1,050.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.39% | 444,500 |
| Apr 9, 2026 | 1,044.00 | 1,052.00 | 1,023.00 | 1,028.00 | 1,028.00 | -1.25% | 472,900 |
| Apr 8, 2026 | 1,050.00 | 1,055.00 | 1,033.00 | 1,041.00 | 1,041.00 | 2.76% | 590,000 |
| Apr 7, 2026 | 1,015.00 | 1,027.00 | 1,006.00 | 1,013.00 | 1,013.00 | 0.80% | 272,000 |
| Apr 6, 2026 | 993.00 | 1,007.00 | 990.00 | 1,005.00 | 1,005.00 | 2.03% | 279,900 |
| Apr 3, 2026 | 989.00 | 998.00 | 976.00 | 985.00 | 985.00 | 0.82% | 261,000 |
| Apr 2, 2026 | 1,005.00 | 1,018.00 | 975.00 | 977.00 | 977.00 | -1.31% | 530,900 |
| Apr 1, 2026 | 975.00 | 990.00 | 964.00 | 990.00 | 990.00 | 6.45% | 754,900 |
| Mar 31, 2026 | 930.00 | 959.00 | 924.00 | 930.00 | 930.00 | -2.00% | 505,100 |
| Mar 30, 2026 | 928.00 | 952.00 | 921.00 | 949.00 | 949.00 | -3.65% | 660,500 |
| Mar 27, 2026 | 967.00 | 996.00 | 967.00 | 985.00 | 973.00 | 1.44% | 663,500 |
| Mar 26, 2026 | 974.00 | 980.00 | 954.00 | 971.00 | 959.17 | -1.12% | 458,000 |
| Mar 25, 2026 | 976.00 | 989.00 | 970.00 | 982.00 | 970.04 | 3.70% | 431,500 |
| Mar 24, 2026 | 949.00 | 957.00 | 931.00 | 947.00 | 935.46 | 3.38% | 433,100 |
| Mar 23, 2026 | 928.00 | 934.00 | 902.00 | 916.00 | 904.84 | -4.98% | 592,500 |
| Mar 19, 2026 | 982.00 | 985.00 | 962.00 | 964.00 | 952.26 | -3.31% | 436,600 |
| Mar 18, 2026 | 985.00 | 997.00 | 976.00 | 997.00 | 984.85 | 3.21% | 453,100 |
| Mar 17, 2026 | 968.00 | 983.00 | 960.00 | 966.00 | 954.23 | 0.31% | 352,200 |
| Mar 16, 2026 | 967.00 | 971.00 | 950.00 | 963.00 | 951.27 | -0.10% | 391,800 |
| Mar 13, 2026 | 939.00 | 973.00 | 938.00 | 964.00 | 952.26 | 1.05% | 560,900 |
| Mar 12, 2026 | 992.00 | 999.00 | 952.00 | 954.00 | 942.38 | -5.64% | 623,900 |
| Mar 11, 2026 | 1,012.00 | 1,035.00 | 1,007.00 | 1,011.00 | 998.68 | 1.40% | 581,500 |
| Mar 10, 2026 | 980.00 | 1,005.00 | 972.00 | 997.00 | 984.85 | 4.18% | 552,400 |
| Mar 9, 2026 | 931.00 | 966.00 | 925.00 | 957.00 | 945.34 | -6.27% | 968,300 |
| Mar 6, 2026 | 984.00 | 1,025.00 | 984.00 | 1,021.00 | 1,008.56 | 2.20% | 646,900 |
| Mar 5, 2026 | 974.00 | 1,009.00 | 973.00 | 999.00 | 986.83 | 7.53% | 799,800 |
| Mar 4, 2026 | 967.00 | 978.00 | 907.00 | 929.00 | 917.68 | -6.82% | 1,003,200 |
| Mar 3, 2026 | 1,000.00 | 1,028.00 | 991.00 | 997.00 | 984.85 | -0.20% | 626,000 |
| Mar 2, 2026 | 982.00 | 1,003.00 | 965.00 | 999.00 | 986.83 | -5.22% | 973,200 |
| Feb 27, 2026 | 1,017.00 | 1,054.00 | 1,010.00 | 1,054.00 | 1,041.16 | 4.77% | 782,800 |
| Feb 26, 2026 | 991.00 | 1,012.00 | 982.00 | 1,006.00 | 993.74 | 2.86% | 527,900 |
| Feb 25, 2026 | 992.00 | 996.00 | 964.00 | 978.00 | 966.09 | -2.00% | 650,100 |
| Feb 24, 2026 | 1,009.00 | 1,012.00 | 978.00 | 998.00 | 985.84 | -1.48% | 657,100 |
| Feb 20, 2026 | 1,013.00 | 1,029.00 | 1,003.00 | 1,013.00 | 1,000.66 | -0.20% | 577,800 |
| Feb 19, 2026 | 997.00 | 1,021.00 | 979.00 | 1,015.00 | 1,002.63 | 1.81% | 700,300 |
| Feb 18, 2026 | 972.00 | 1,004.00 | 960.00 | 997.00 | 984.85 | 5.28% | 891,200 |
| Feb 17, 2026 | 964.00 | 973.00 | 945.00 | 947.00 | 935.46 | -2.47% | 469,400 |
| Feb 16, 2026 | 985.00 | 985.00 | 947.00 | 971.00 | 959.17 | -0.92% | 599,600 |
| Feb 13, 2026 | 1,003.00 | 1,009.00 | 975.00 | 980.00 | 968.06 | -2.58% | 542,700 |
| Feb 12, 2026 | 984.00 | 1,007.00 | 979.00 | 1,006.00 | 993.74 | 2.34% | 797,100 |
| Feb 10, 2026 | 972.00 | 988.00 | 970.00 | 983.00 | 971.02 | 1.76% | 617,100 |
| Feb 9, 2026 | 958.00 | 977.00 | 943.00 | 966.00 | 954.23 | 2.55% | 691,900 |
| Feb 6, 2026 | 921.00 | 942.00 | 914.00 | 942.00 | 930.52 | 1.07% | 484,300 |
| Feb 5, 2026 | 936.00 | 941.00 | 923.00 | 932.00 | 920.65 | 0.65% | 735,600 |
| Feb 4, 2026 | 907.00 | 928.00 | 903.00 | 926.00 | 914.72 | 1.09% | 697,300 |
| Feb 3, 2026 | 892.00 | 921.00 | 888.00 | 916.00 | 904.84 | 4.81% | 1,021,200 |
| Feb 2, 2026 | 933.00 | 937.00 | 870.00 | 874.00 | 863.35 | -5.51% | 1,526,300 |
| Jan 30, 2026 | 915.00 | 959.00 | 903.00 | 925.00 | 913.73 | 0.87% | 1,193,800 |
| Jan 29, 2026 | 893.00 | 920.00 | 891.00 | 917.00 | 905.83 | 3.27% | 983,400 |
| Jan 28, 2026 | 915.00 | 916.00 | 882.00 | 888.00 | 877.18 | -3.69% | 1,145,100 |
| Jan 27, 2026 | 928.00 | 938.00 | 911.00 | 922.00 | 910.77 | -1.71% | 904,500 |
| Jan 26, 2026 | 951.00 | 954.00 | 933.00 | 938.00 | 926.57 | -3.89% | 894,500 |
| Jan 23, 2026 | 962.00 | 980.00 | 962.00 | 976.00 | 964.11 | 1.35% | 778,500 |
| Jan 22, 2026 | 952.00 | 975.00 | 951.00 | 963.00 | 951.27 | 2.34% | 750,500 |
| Jan 21, 2026 | 949.00 | 956.00 | 933.00 | 941.00 | 929.54 | -2.39% | 828,900 |
| Jan 20, 2026 | 972.00 | 977.00 | 958.00 | 964.00 | 952.26 | -0.62% | 710,700 |
| Jan 19, 2026 | 985.00 | 997.00 | 961.00 | 970.00 | 958.18 | -1.12% | 1,001,200 |
| Jan 16, 2026 | 974.00 | 987.00 | 970.00 | 981.00 | 969.05 | 0.72% | 840,200 |
| Jan 15, 2026 | 938.00 | 1,000.00 | 935.00 | 974.00 | 962.13 | 4.17% | 1,299,600 |
| Jan 14, 2026 | 924.00 | 939.00 | 916.00 | 935.00 | 923.61 | 1.63% | 868,500 |
| Jan 13, 2026 | 922.00 | 930.00 | 913.00 | 920.00 | 908.79 | 2.22% | 880,000 |
| Jan 9, 2026 | 901.00 | 912.00 | 893.00 | 900.00 | 889.04 | 0.78% | 900,800 |
| Jan 8, 2026 | 899.00 | 916.00 | 891.00 | 893.00 | 882.12 | -0.11% | 1,421,900 |
| Jan 7, 2026 | 871.00 | 909.00 | 866.00 | 894.00 | 883.11 | 2.64% | 1,231,000 |
| Jan 6, 2026 | 855.00 | 881.00 | 855.00 | 871.00 | 860.39 | 2.96% | 958,100 |
| Jan 5, 2026 | 818.00 | 847.00 | 813.00 | 846.00 | 835.69 | 4.70% | 957,100 |
| Dec 30, 2025 | 811.00 | 823.00 | 806.00 | 808.00 | 798.16 | -0.49% | 584,200 |
| Dec 29, 2025 | 790.00 | 815.00 | 787.00 | 812.00 | 802.11 | 2.14% | 641,200 |
| Dec 26, 2025 | 780.00 | 805.00 | 779.00 | 795.00 | 785.31 | 2.85% | 926,000 |
| Dec 25, 2025 | 788.00 | 795.00 | 763.00 | 773.00 | 763.58 | -1.90% | 1,179,300 |
| Dec 24, 2025 | 715.00 | 792.00 | 706.00 | 788.00 | 778.40 | 10.21% | 2,451,100 |
| Dec 23, 2025 | 710.00 | 720.00 | 708.00 | 715.00 | 706.29 | 0.85% | 251,400 |
| Dec 22, 2025 | 725.00 | 727.00 | 707.00 | 709.00 | 700.36 | -0.84% | 561,900 |
| Dec 19, 2025 | 701.00 | 718.00 | 701.00 | 715.00 | 706.29 | 1.56% | 437,400 |
| Dec 18, 2025 | 709.00 | 709.00 | 695.00 | 704.00 | 695.42 | 0.43% | 421,000 |
| Dec 17, 2025 | 702.00 | 708.00 | 688.00 | 701.00 | 692.46 | -0.14% | 447,900 |
| Dec 16, 2025 | 714.00 | 714.00 | 702.00 | 702.00 | 693.45 | -2.50% | 447,000 |
| Dec 15, 2025 | 713.00 | 722.00 | 713.00 | 720.00 | 711.23 | 0.84% | 393,300 |
| Dec 12, 2025 | 701.00 | 718.00 | 701.00 | 714.00 | 705.30 | 3.33% | 541,000 |
| Dec 11, 2025 | 713.00 | 719.00 | 691.00 | 691.00 | 682.58 | -3.09% | 468,400 |
| Dec 10, 2025 | 718.00 | 724.00 | 712.00 | 713.00 | 704.31 | -0.42% | 521,600 |
| Dec 9, 2025 | 712.00 | 724.00 | 712.00 | 716.00 | 707.28 | 0.28% | 409,700 |
| Dec 8, 2025 | 715.00 | 720.00 | 707.00 | 714.00 | 705.30 | 0.71% | 418,100 |
| Dec 5, 2025 | 707.00 | 714.00 | 702.00 | 709.00 | 700.36 | -1.39% | 471,500 |
| Dec 4, 2025 | 702.00 | 722.00 | 698.00 | 719.00 | 710.24 | 2.28% | 364,500 |
| Dec 3, 2025 | 714.00 | 714.00 | 696.00 | 703.00 | 694.44 | -1.54% | 447,700 |
| Dec 2, 2025 | 712.00 | 722.00 | 703.00 | 714.00 | 705.30 | 0.71% | 537,300 |
| Dec 1, 2025 | 704.00 | 723.00 | 704.00 | 709.00 | 700.36 | 1.00% | 797,900 |