CSS Holdings,Ltd. (TYO:2304)
Japan · Delayed Price · Currency is JPY 898.00
-2.00 (-0.22%)
Oct 7, 2026, 3:30 PM JST
CSS Holdings,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 900.00 | 900.00 | 898.00 | 898.00 | 898.00 | -0.22% | 1,500 |
| Oct 6, 2026 | 896.00 | 900.00 | 894.00 | 900.00 | 900.00 | 0.45% | 1,200 |
| Oct 5, 2026 | 900.00 | 900.00 | 896.00 | 896.00 | 896.00 | -0.44% | 1,200 |
| Oct 2, 2026 | 897.00 | 900.00 | 897.00 | 900.00 | 900.00 | 0.33% | 1,300 |
| Oct 1, 2026 | 900.00 | 902.00 | 895.00 | 897.00 | 897.00 | -0.66% | 5,000 |
| Sep 30, 2026 | 902.00 | 904.00 | 900.00 | 903.00 | 903.00 | -0.11% | 2,900 |
| Sep 29, 2026 | 905.00 | 905.00 | 897.00 | 904.00 | 904.00 | 1.35% | 3,500 |
| Sep 28, 2026 | 914.00 | 914.00 | 909.00 | 912.00 | 892.00 | 0.11% | 16,100 |
| Sep 25, 2026 | 913.00 | 917.00 | 911.00 | 911.00 | 891.02 | -0.22% | 4,500 |
| Sep 24, 2026 | 911.00 | 917.00 | 911.00 | 913.00 | 892.98 | 0.44% | 2,700 |
| Sep 18, 2026 | 910.00 | 910.00 | 909.00 | 909.00 | 889.07 | 0.11% | 2,300 |
| Sep 17, 2026 | 907.00 | 908.00 | 906.00 | 908.00 | 888.09 | 0.11% | 7,900 |
| Sep 16, 2026 | 910.00 | 910.00 | 907.00 | 907.00 | 887.11 | 0.11% | 2,600 |
| Sep 15, 2026 | 902.00 | 906.00 | 902.00 | 906.00 | 886.13 | 0.33% | 4,200 |
| Sep 14, 2026 | 904.00 | 904.00 | 897.00 | 903.00 | 883.20 | 0.11% | 6,600 |
| Sep 11, 2026 | 903.00 | 904.00 | 898.00 | 902.00 | 882.22 | -0.22% | 5,400 |
| Sep 10, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 884.18 | -0.77% | 200 |
| Sep 9, 2026 | 907.00 | 911.00 | 904.00 | 911.00 | 891.02 | 0.33% | 4,300 |
| Sep 8, 2026 | 911.00 | 924.00 | 908.00 | 908.00 | 888.09 | -0.77% | 3,800 |
| Sep 7, 2026 | 911.00 | 923.00 | 906.00 | 915.00 | 894.93 | 0.22% | 5,100 |
| Sep 4, 2026 | 911.00 | 915.00 | 905.00 | 913.00 | 892.98 | -0.54% | 10,900 |
| Sep 3, 2026 | 925.00 | 925.00 | 907.00 | 918.00 | 897.87 | - | 3,900 |
| Sep 2, 2026 | 923.00 | 923.00 | 915.00 | 918.00 | 897.87 | -0.43% | 2,600 |
| Sep 1, 2026 | 921.00 | 924.00 | 918.00 | 922.00 | 901.78 | 0.11% | 3,600 |
| Aug 31, 2026 | 923.00 | 923.00 | 919.00 | 921.00 | 900.80 | 0.44% | 500 |
| Aug 28, 2026 | 923.00 | 923.00 | 916.00 | 917.00 | 896.89 | -0.43% | 1,800 |
| Aug 27, 2026 | 922.00 | 924.00 | 916.00 | 921.00 | 900.80 | 0.33% | 6,000 |
| Aug 26, 2026 | 919.00 | 929.00 | 913.00 | 918.00 | 897.87 | 0.55% | 11,600 |
| Aug 25, 2026 | 915.00 | 916.00 | 908.00 | 913.00 | 892.98 | -0.11% | 2,400 |
| Aug 24, 2026 | 911.00 | 915.00 | 911.00 | 914.00 | 893.96 | 0.44% | 4,100 |
| Aug 21, 2026 | 912.00 | 912.00 | 904.00 | 910.00 | 890.04 | - | 5,300 |
| Aug 20, 2026 | 914.00 | 915.00 | 892.00 | 910.00 | 890.04 | -0.66% | 27,500 |
| Aug 19, 2026 | 925.00 | 925.00 | 916.00 | 916.00 | 895.91 | -0.97% | 3,700 |
| Aug 18, 2026 | 925.00 | 928.00 | 924.00 | 925.00 | 904.71 | -0.96% | 2,500 |
| Aug 17, 2026 | 932.00 | 935.00 | 925.00 | 934.00 | 913.52 | 0.65% | 8,500 |
| Aug 14, 2026 | 923.00 | 928.00 | 916.00 | 928.00 | 907.65 | 0.87% | 15,400 |
| Aug 13, 2026 | 914.00 | 929.00 | 914.00 | 920.00 | 899.82 | -5.45% | 28,700 |
| Aug 12, 2026 | 938.00 | 973.00 | 938.00 | 973.00 | 951.66 | 3.51% | 15,700 |
| Aug 10, 2026 | 938.00 | 940.00 | 928.00 | 940.00 | 919.39 | 0.75% | 6,900 |
| Aug 7, 2026 | 937.00 | 937.00 | 933.00 | 933.00 | 912.54 | -0.43% | 2,000 |
| Aug 6, 2026 | 935.00 | 940.00 | 935.00 | 937.00 | 916.45 | -0.32% | 1,300 |
| Aug 5, 2026 | 941.00 | 941.00 | 940.00 | 940.00 | 919.39 | -0.42% | 800 |
| Aug 4, 2026 | 947.00 | 947.00 | 944.00 | 944.00 | 923.30 | 0.96% | 400 |
| Aug 3, 2026 | 938.00 | 943.00 | 935.00 | 935.00 | 914.50 | -0.74% | 2,100 |
| Jul 31, 2026 | 944.00 | 944.00 | 934.00 | 942.00 | 921.34 | 0.86% | 1,100 |
| Jul 30, 2026 | 931.00 | 934.00 | 931.00 | 934.00 | 913.52 | -0.11% | 1,400 |
| Jul 29, 2026 | 936.00 | 939.00 | 931.00 | 935.00 | 914.50 | -0.53% | 2,900 |
| Jul 28, 2026 | 939.00 | 949.00 | 927.00 | 940.00 | 919.39 | 0.53% | 9,800 |
| Jul 27, 2026 | 932.00 | 935.00 | 931.00 | 935.00 | 914.50 | 0.32% | 3,100 |
| Jul 24, 2026 | 935.00 | 935.00 | 927.00 | 932.00 | 911.56 | -0.32% | 1,500 |