CSS Holdings,Ltd. (TYO:2304)
Japan · Delayed Price · Currency is JPY 934.00
-1.00 (-0.11%)
Jul 30, 2026, 3:30 PM JST
CSS Holdings,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 936.00 | 939.00 | 931.00 | 935.00 | 935.00 | -0.53% | 2,900 |
| Jul 28, 2026 | 939.00 | 949.00 | 927.00 | 940.00 | 940.00 | 0.53% | 9,800 |
| Jul 27, 2026 | 932.00 | 935.00 | 931.00 | 935.00 | 935.00 | 0.32% | 3,100 |
| Jul 24, 2026 | 935.00 | 935.00 | 927.00 | 932.00 | 932.00 | -0.32% | 1,500 |
| Jul 23, 2026 | 931.00 | 940.00 | 930.00 | 935.00 | 935.00 | 0.43% | 11,900 |
| Jul 22, 2026 | 921.00 | 931.00 | 919.00 | 931.00 | 931.00 | 1.31% | 5,900 |
| Jul 21, 2026 | 953.00 | 953.00 | 915.00 | 919.00 | 919.00 | -2.44% | 9,900 |
| Jul 17, 2026 | 940.00 | 944.00 | 919.00 | 942.00 | 942.00 | 0.21% | 5,000 |
| Jul 16, 2026 | 957.00 | 957.00 | 939.00 | 940.00 | 940.00 | -0.32% | 5,700 |
| Jul 15, 2026 | 937.00 | 943.00 | 937.00 | 943.00 | 943.00 | 0.64% | 2,300 |
| Jul 14, 2026 | 936.00 | 937.00 | 930.00 | 937.00 | 937.00 | 0.11% | 3,300 |
| Jul 13, 2026 | 930.00 | 940.00 | 920.00 | 936.00 | 936.00 | 1.08% | 1,500 |
| Jul 10, 2026 | 923.00 | 926.00 | 917.00 | 926.00 | 926.00 | 0.98% | 1,700 |
| Jul 9, 2026 | 921.00 | 926.00 | 916.00 | 917.00 | 917.00 | -0.43% | 1,500 |
| Jul 8, 2026 | 926.00 | 927.00 | 921.00 | 921.00 | 921.00 | -0.11% | 1,000 |
| Jul 7, 2026 | 930.00 | 930.00 | 919.00 | 922.00 | 922.00 | 0.22% | 2,600 |
| Jul 6, 2026 | 919.00 | 930.00 | 914.00 | 920.00 | 920.00 | -0.11% | 5,900 |
| Jul 3, 2026 | 923.00 | 923.00 | 913.00 | 921.00 | 921.00 | -0.22% | 3,800 |
| Jul 2, 2026 | 927.00 | 928.00 | 922.00 | 923.00 | 923.00 | 0.11% | 1,800 |
| Jul 1, 2026 | 923.00 | 925.00 | 915.00 | 922.00 | 922.00 | 0.99% | 1,800 |
| Jun 30, 2026 | 920.00 | 920.00 | 898.00 | 913.00 | 913.00 | 0.88% | 5,100 |
| Jun 29, 2026 | 909.00 | 915.00 | 905.00 | 905.00 | 905.00 | -0.44% | 3,900 |
| Jun 26, 2026 | 907.00 | 909.00 | 900.00 | 909.00 | 909.00 | 0.66% | 2,400 |
| Jun 25, 2026 | 906.00 | 909.00 | 903.00 | 903.00 | 903.00 | -0.77% | 2,200 |
| Jun 24, 2026 | 897.00 | 910.00 | 897.00 | 910.00 | 910.00 | 1.11% | 900 |
| Jun 23, 2026 | 903.00 | 908.00 | 900.00 | 900.00 | 900.00 | -0.55% | 2,600 |
| Jun 22, 2026 | 900.00 | 910.00 | 899.00 | 905.00 | 905.00 | 0.11% | 4,000 |
| Jun 19, 2026 | 907.00 | 914.00 | 902.00 | 904.00 | 904.00 | -0.33% | 2,800 |
| Jun 18, 2026 | 915.00 | 915.00 | 907.00 | 907.00 | 907.00 | -0.11% | 2,800 |
| Jun 17, 2026 | 900.00 | 910.00 | 899.00 | 908.00 | 908.00 | 1.57% | 2,600 |
| Jun 16, 2026 | 904.00 | 905.00 | 893.00 | 894.00 | 894.00 | -1.22% | 3,900 |
| Jun 15, 2026 | 901.00 | 905.00 | 900.00 | 905.00 | 905.00 | 0.78% | 3,400 |
| Jun 12, 2026 | 902.00 | 902.00 | 892.00 | 898.00 | 898.00 | -0.44% | 5,200 |
| Jun 11, 2026 | 913.00 | 913.00 | 902.00 | 902.00 | 902.00 | -1.42% | 5,400 |
| Jun 10, 2026 | 915.00 | 915.00 | 914.00 | 915.00 | 915.00 | -0.22% | 1,200 |
| Jun 9, 2026 | 916.00 | 917.00 | 916.00 | 917.00 | 917.00 | -0.43% | 300 |
| Jun 8, 2026 | 913.00 | 921.00 | 913.00 | 921.00 | 921.00 | 0.22% | 3,900 |
| Jun 5, 2026 | 913.00 | 919.00 | 912.00 | 919.00 | 919.00 | 0.77% | 1,000 |
| Jun 4, 2026 | 914.00 | 919.00 | 912.00 | 912.00 | 912.00 | -0.33% | 2,100 |
| Jun 3, 2026 | 919.00 | 920.00 | 915.00 | 915.00 | 915.00 | -0.44% | 2,400 |
| Jun 2, 2026 | 922.00 | 922.00 | 919.00 | 919.00 | 919.00 | -0.43% | 2,700 |
| Jun 1, 2026 | 930.00 | 930.00 | 923.00 | 923.00 | 923.00 | -0.43% | 9,900 |
| May 29, 2026 | 929.00 | 933.00 | 927.00 | 927.00 | 927.00 | -0.11% | 2,800 |
| May 28, 2026 | 925.00 | 930.00 | 924.00 | 928.00 | 928.00 | -0.11% | 5,100 |
| May 27, 2026 | 931.00 | 931.00 | 925.00 | 929.00 | 929.00 | -0.54% | 1,600 |
| May 26, 2026 | 932.00 | 934.00 | 927.00 | 934.00 | 934.00 | 0.21% | 1,900 |
| May 25, 2026 | 930.00 | 939.00 | 923.00 | 932.00 | 932.00 | -0.75% | 5,100 |
| May 22, 2026 | 937.00 | 939.00 | 935.00 | 939.00 | 939.00 | - | 1,900 |
| May 21, 2026 | 930.00 | 947.00 | 930.00 | 939.00 | 939.00 | 0.97% | 4,400 |
| May 20, 2026 | 921.00 | 931.00 | 920.00 | 930.00 | 930.00 | 0.76% | 14,300 |