Cgs Holdings Inc. (TYO:6633)
Japan · Delayed Price · Currency is JPY 330.00
-3.00 (-0.90%)
At close: Mar 27, 2026
Cgs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 333.00 | 335.00 | 330.00 | 330.00 | 330.00 | -0.90% | 18,100 |
| Mar 26, 2026 | 333.00 | 335.00 | 332.00 | 333.00 | 333.00 | 0.30% | 4,500 |
| Mar 25, 2026 | 328.00 | 333.00 | 328.00 | 332.00 | 332.00 | 1.22% | 15,100 |
| Mar 24, 2026 | 328.00 | 331.00 | 327.00 | 328.00 | 328.00 | 0.61% | 9,400 |
| Mar 23, 2026 | 333.00 | 339.00 | 326.00 | 326.00 | 326.00 | -2.98% | 18,000 |
| Mar 19, 2026 | 337.00 | 339.00 | 333.00 | 336.00 | 336.00 | -0.59% | 19,200 |
| Mar 18, 2026 | 338.00 | 343.00 | 338.00 | 338.00 | 338.00 | - | 9,200 |
| Mar 17, 2026 | 339.00 | 342.00 | 338.00 | 338.00 | 338.00 | - | 7,100 |
| Mar 16, 2026 | 339.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.17% | 5,700 |
| Mar 13, 2026 | 345.00 | 345.00 | 342.00 | 342.00 | 342.00 | -1.16% | 2,300 |
| Mar 12, 2026 | 342.00 | 347.00 | 341.00 | 346.00 | 346.00 | 0.58% | 20,300 |
| Mar 11, 2026 | 338.00 | 346.00 | 338.00 | 344.00 | 344.00 | 1.78% | 8,800 |
| Mar 10, 2026 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 1.81% | 15,500 |
| Mar 9, 2026 | 342.00 | 342.00 | 330.00 | 332.00 | 332.00 | -3.21% | 21,400 |
| Mar 6, 2026 | 347.00 | 347.00 | 343.00 | 343.00 | 343.00 | -0.87% | 7,100 |
| Mar 5, 2026 | 341.00 | 347.00 | 340.00 | 346.00 | 346.00 | 2.67% | 26,200 |
| Mar 4, 2026 | 343.00 | 343.00 | 332.00 | 337.00 | 337.00 | -2.32% | 38,200 |
| Mar 3, 2026 | 354.00 | 356.00 | 345.00 | 345.00 | 345.00 | -2.27% | 25,800 |
| Mar 2, 2026 | 358.00 | 358.00 | 351.00 | 353.00 | 353.00 | -1.67% | 16,800 |
| Feb 27, 2026 | 357.00 | 361.00 | 355.00 | 359.00 | 359.00 | 0.84% | 21,600 |
| Feb 26, 2026 | 356.00 | 358.00 | 355.00 | 356.00 | 356.00 | - | 5,000 |
| Feb 25, 2026 | 356.00 | 363.00 | 355.00 | 356.00 | 356.00 | 0.28% | 64,900 |
| Feb 24, 2026 | 352.00 | 360.00 | 352.00 | 355.00 | 355.00 | -0.28% | 25,400 |
| Feb 20, 2026 | 359.00 | 364.00 | 356.00 | 356.00 | 356.00 | - | 45,700 |
| Feb 19, 2026 | 360.00 | 362.00 | 356.00 | 356.00 | 356.00 | -1.11% | 29,400 |
| Feb 18, 2026 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -1.37% | 19,000 |
| Feb 17, 2026 | 355.00 | 365.00 | 355.00 | 365.00 | 365.00 | 0.55% | 38,900 |
| Feb 16, 2026 | 363.00 | 370.00 | 347.00 | 363.00 | 363.00 | -11.68% | 142,300 |
| Feb 13, 2026 | 416.00 | 418.00 | 407.00 | 411.00 | 411.00 | - | 19,200 |
| Feb 12, 2026 | 406.00 | 411.00 | 403.00 | 411.00 | 411.00 | 2.24% | 26,400 |
| Feb 10, 2026 | 401.00 | 402.00 | 399.00 | 402.00 | 402.00 | 0.75% | 9,300 |
| Feb 9, 2026 | 405.00 | 405.00 | 395.00 | 399.00 | 399.00 | -0.25% | 13,500 |
| Feb 6, 2026 | 402.00 | 405.00 | 398.00 | 400.00 | 400.00 | -0.74% | 24,800 |
| Feb 5, 2026 | 391.00 | 405.00 | 390.00 | 403.00 | 403.00 | 3.07% | 51,700 |
| Feb 4, 2026 | 388.00 | 394.00 | 388.00 | 391.00 | 391.00 | 0.77% | 17,200 |
| Feb 3, 2026 | 390.00 | 391.00 | 388.00 | 388.00 | 388.00 | - | 17,000 |
| Feb 2, 2026 | 385.00 | 392.00 | 381.00 | 388.00 | 388.00 | 0.78% | 61,000 |
| Jan 30, 2026 | 379.00 | 386.00 | 379.00 | 385.00 | 385.00 | 1.58% | 14,700 |
| Jan 29, 2026 | 383.00 | 383.00 | 378.00 | 379.00 | 379.00 | -1.04% | 5,400 |
| Jan 28, 2026 | 376.00 | 383.00 | 375.00 | 383.00 | 383.00 | 1.06% | 15,100 |
| Jan 27, 2026 | 378.00 | 379.00 | 375.00 | 379.00 | 379.00 | 1.34% | 1,900 |
| Jan 26, 2026 | 381.00 | 385.00 | 374.00 | 374.00 | 374.00 | -1.58% | 17,000 |
| Jan 23, 2026 | 384.00 | 385.00 | 378.00 | 380.00 | 380.00 | -1.04% | 6,500 |
| Jan 22, 2026 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 1.86% | 3,800 |
| Jan 21, 2026 | 381.00 | 381.00 | 376.00 | 377.00 | 377.00 | -1.82% | 7,300 |
| Jan 20, 2026 | 387.00 | 387.00 | 383.00 | 384.00 | 384.00 | -0.78% | 3,800 |
| Jan 19, 2026 | 383.00 | 388.00 | 381.00 | 387.00 | 387.00 | 1.57% | 21,200 |
| Jan 16, 2026 | 380.00 | 383.00 | 378.00 | 381.00 | 381.00 | 0.26% | 6,800 |
| Jan 15, 2026 | 377.00 | 382.00 | 376.00 | 380.00 | 380.00 | 1.06% | 14,400 |
| Jan 14, 2026 | 368.00 | 376.00 | 365.00 | 376.00 | 376.00 | 2.17% | 14,900 |