CSS Holdings,Ltd. (TYO:2304)
Japan · Delayed Price · Currency is JPY 911.00
+3.00 (0.33%)
Sep 9, 2026, 3:30 PM JST
CSS Holdings,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 907.00 | 911.00 | 904.00 | 911.00 | 911.00 | 0.33% | 4,300 |
| Sep 8, 2026 | 911.00 | 924.00 | 908.00 | 908.00 | 908.00 | -0.77% | 3,800 |
| Sep 7, 2026 | 911.00 | 923.00 | 906.00 | 915.00 | 915.00 | 0.22% | 5,100 |
| Sep 4, 2026 | 911.00 | 915.00 | 905.00 | 913.00 | 913.00 | -0.54% | 10,900 |
| Sep 3, 2026 | 925.00 | 925.00 | 907.00 | 918.00 | 918.00 | - | 3,900 |
| Sep 2, 2026 | 923.00 | 923.00 | 915.00 | 918.00 | 918.00 | -0.43% | 2,600 |
| Sep 1, 2026 | 921.00 | 924.00 | 918.00 | 922.00 | 922.00 | 0.11% | 3,600 |
| Aug 31, 2026 | 923.00 | 923.00 | 919.00 | 921.00 | 921.00 | 0.44% | 500 |
| Aug 28, 2026 | 923.00 | 923.00 | 916.00 | 917.00 | 917.00 | -0.43% | 1,800 |
| Aug 27, 2026 | 922.00 | 924.00 | 916.00 | 921.00 | 921.00 | 0.33% | 6,000 |
| Aug 26, 2026 | 919.00 | 929.00 | 913.00 | 918.00 | 918.00 | 0.55% | 11,600 |
| Aug 25, 2026 | 915.00 | 916.00 | 908.00 | 913.00 | 913.00 | -0.11% | 2,400 |
| Aug 24, 2026 | 911.00 | 915.00 | 911.00 | 914.00 | 914.00 | 0.44% | 4,100 |
| Aug 21, 2026 | 912.00 | 912.00 | 904.00 | 910.00 | 910.00 | - | 5,300 |
| Aug 20, 2026 | 914.00 | 915.00 | 892.00 | 910.00 | 910.00 | -0.66% | 27,500 |
| Aug 19, 2026 | 925.00 | 925.00 | 916.00 | 916.00 | 916.00 | -0.97% | 3,700 |
| Aug 18, 2026 | 925.00 | 928.00 | 924.00 | 925.00 | 925.00 | -0.96% | 2,500 |
| Aug 17, 2026 | 932.00 | 935.00 | 925.00 | 934.00 | 934.00 | 0.65% | 8,500 |
| Aug 14, 2026 | 923.00 | 928.00 | 916.00 | 928.00 | 928.00 | 0.87% | 15,400 |
| Aug 13, 2026 | 914.00 | 929.00 | 914.00 | 920.00 | 920.00 | -5.45% | 28,700 |
| Aug 12, 2026 | 938.00 | 973.00 | 938.00 | 973.00 | 973.00 | 3.51% | 15,700 |
| Aug 10, 2026 | 938.00 | 940.00 | 928.00 | 940.00 | 940.00 | 0.75% | 6,900 |
| Aug 7, 2026 | 937.00 | 937.00 | 933.00 | 933.00 | 933.00 | -0.43% | 2,000 |
| Aug 6, 2026 | 935.00 | 940.00 | 935.00 | 937.00 | 937.00 | -0.32% | 1,300 |
| Aug 5, 2026 | 941.00 | 941.00 | 940.00 | 940.00 | 940.00 | -0.42% | 800 |
| Aug 4, 2026 | 947.00 | 947.00 | 944.00 | 944.00 | 944.00 | 0.96% | 400 |
| Aug 3, 2026 | 938.00 | 943.00 | 935.00 | 935.00 | 935.00 | -0.74% | 2,100 |
| Jul 31, 2026 | 944.00 | 944.00 | 934.00 | 942.00 | 942.00 | 0.86% | 1,100 |
| Jul 30, 2026 | 931.00 | 934.00 | 931.00 | 934.00 | 934.00 | -0.11% | 1,400 |
| 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 |