CSS Holdings,Ltd. (TYO:2304)
Japan · Delayed Price · Currency is JPY 928.00
+5.00 (0.54%)
May 20, 2026, 12:44 PM JST
CSS Holdings,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 928.00 | 928.00 | 918.00 | 923.00 | 923.00 | -0.43% | 1,600 |
| May 18, 2026 | 945.00 | 948.00 | 914.00 | 927.00 | 927.00 | -1.70% | 9,100 |
| May 15, 2026 | 943.00 | 950.00 | 937.00 | 943.00 | 943.00 | 0.21% | 1,600 |
| May 14, 2026 | 950.00 | 952.00 | 937.00 | 941.00 | 941.00 | -0.95% | 10,100 |
| May 13, 2026 | 959.00 | 959.00 | 941.00 | 950.00 | 950.00 | 0.53% | 13,900 |
| May 12, 2026 | 930.00 | 945.00 | 927.00 | 945.00 | 945.00 | 1.61% | 5,500 |
| May 11, 2026 | 936.00 | 945.00 | 925.00 | 930.00 | 930.00 | -0.64% | 7,100 |
| May 8, 2026 | 938.00 | 941.00 | 936.00 | 936.00 | 936.00 | -0.32% | 1,500 |
| May 7, 2026 | 947.00 | 947.00 | 935.00 | 939.00 | 939.00 | -0.63% | 4,800 |
| May 1, 2026 | 937.00 | 945.00 | 932.00 | 945.00 | 945.00 | 1.50% | 2,900 |
| Apr 30, 2026 | 943.00 | 947.00 | 931.00 | 931.00 | 931.00 | -1.38% | 1,100 |
| Apr 28, 2026 | 946.00 | 946.00 | 944.00 | 944.00 | 944.00 | -0.21% | 700 |
| Apr 27, 2026 | 944.00 | 950.00 | 940.00 | 946.00 | 946.00 | -0.11% | 2,500 |
| Apr 24, 2026 | 940.00 | 947.00 | 940.00 | 947.00 | 947.00 | 0.32% | 1,100 |
| Apr 23, 2026 | 943.00 | 944.00 | 933.00 | 944.00 | 944.00 | 0.11% | 2,400 |
| Apr 22, 2026 | 939.00 | 944.00 | 934.00 | 943.00 | 943.00 | - | 7,600 |
| Apr 21, 2026 | 938.00 | 943.00 | 937.00 | 943.00 | 943.00 | 0.53% | 3,300 |
| Apr 20, 2026 | 950.00 | 950.00 | 929.00 | 938.00 | 938.00 | -1.47% | 9,300 |
| Apr 17, 2026 | 953.00 | 953.00 | 952.00 | 952.00 | 952.00 | -0.10% | 400 |
| Apr 16, 2026 | 949.00 | 964.00 | 949.00 | 953.00 | 953.00 | -0.10% | 2,400 |
| Apr 15, 2026 | 946.00 | 956.00 | 946.00 | 954.00 | 954.00 | 0.85% | 1,100 |
| Apr 14, 2026 | 964.00 | 964.00 | 946.00 | 946.00 | 946.00 | -0.32% | 1,900 |
| Apr 13, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | -0.84% | 100 |
| Apr 10, 2026 | 966.00 | 967.00 | 952.00 | 957.00 | 957.00 | -1.03% | 2,300 |
| Apr 9, 2026 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 0.10% | 300 |
| Apr 8, 2026 | 950.00 | 969.00 | 950.00 | 966.00 | 966.00 | 2.11% | 6,300 |
| Apr 7, 2026 | 943.00 | 946.00 | 932.00 | 946.00 | 946.00 | 0.32% | 5,900 |
| Apr 6, 2026 | 947.00 | 949.00 | 943.00 | 943.00 | 943.00 | -0.32% | 1,800 |
| Apr 3, 2026 | 929.00 | 948.00 | 929.00 | 946.00 | 946.00 | 1.61% | 2,800 |
| Apr 2, 2026 | 927.00 | 931.00 | 927.00 | 931.00 | 931.00 | - | 3,500 |
| Apr 1, 2026 | 924.00 | 931.00 | 922.00 | 931.00 | 931.00 | 1.75% | 3,000 |
| Mar 31, 2026 | 923.00 | 923.00 | 912.00 | 915.00 | 915.00 | -1.08% | 4,000 |
| Mar 30, 2026 | 922.00 | 936.00 | 920.00 | 925.00 | 925.00 | -2.53% | 5,300 |
| Mar 27, 2026 | 946.00 | 956.00 | 945.00 | 949.00 | 934.00 | -0.32% | 2,000 |
| Mar 26, 2026 | 950.00 | 953.00 | 950.00 | 952.00 | 936.95 | 0.74% | 5,700 |
| Mar 25, 2026 | 942.00 | 952.00 | 941.00 | 945.00 | 930.06 | 0.53% | 5,500 |
| Mar 24, 2026 | 931.00 | 940.00 | 926.00 | 940.00 | 925.14 | 2.17% | 4,300 |
| Mar 23, 2026 | 954.00 | 954.00 | 918.00 | 920.00 | 905.46 | -5.06% | 20,400 |
| Mar 19, 2026 | 972.00 | 978.00 | 968.00 | 969.00 | 953.68 | -0.31% | 2,100 |
| Mar 18, 2026 | 962.00 | 980.00 | 962.00 | 972.00 | 956.64 | 1.57% | 8,500 |
| Mar 17, 2026 | 960.00 | 962.00 | 955.00 | 957.00 | 941.87 | -0.42% | 5,000 |
| Mar 16, 2026 | 980.00 | 980.00 | 961.00 | 961.00 | 945.81 | -1.94% | 4,400 |
| Mar 13, 2026 | 952.00 | 980.00 | 952.00 | 980.00 | 964.51 | 1.66% | 4,600 |
| Mar 12, 2026 | 973.00 | 973.00 | 960.00 | 964.00 | 948.76 | -0.72% | 3,200 |
| Mar 11, 2026 | 971.00 | 980.00 | 970.00 | 971.00 | 955.65 | 0.10% | 4,600 |
| Mar 10, 2026 | 959.00 | 970.00 | 951.00 | 970.00 | 954.67 | 2.43% | 6,400 |
| Mar 9, 2026 | 950.00 | 956.00 | 940.00 | 947.00 | 932.03 | -2.17% | 10,200 |
| Mar 6, 2026 | 979.00 | 979.00 | 956.00 | 968.00 | 952.70 | -1.12% | 9,900 |
| Mar 5, 2026 | 968.00 | 979.00 | 960.00 | 979.00 | 963.53 | 1.98% | 5,800 |
| Mar 4, 2026 | 955.00 | 963.00 | 953.00 | 960.00 | 944.83 | -0.21% | 7,900 |