Cgs Holdings Inc. (TYO:6633)
Japan · Delayed Price · Currency is JPY 380.00
-4.00 (-1.04%)
At close: Jan 23, 2026
Cgs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 365.00 | 368.00 | 364.00 | 368.00 | 368.00 | 1.10% | 9,000 |
| Jan 9, 2026 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | -0.27% | 4,000 |
| Jan 8, 2026 | 368.00 | 368.00 | 364.00 | 365.00 | 365.00 | - | 4,200 |
| Jan 7, 2026 | 365.00 | 368.00 | 361.00 | 365.00 | 365.00 | -1.08% | 21,900 |
| Jan 6, 2026 | 370.00 | 370.00 | 366.00 | 369.00 | 369.00 | -0.27% | 5,000 |
| Jan 5, 2026 | 366.00 | 373.00 | 364.00 | 370.00 | 370.00 | 1.93% | 7,300 |
| Dec 30, 2025 | 362.00 | 366.00 | 362.00 | 363.00 | 363.00 | -0.27% | 4,500 |
| Dec 29, 2025 | 370.00 | 372.00 | 363.00 | 364.00 | 364.00 | -2.93% | 26,300 |
| Dec 26, 2025 | 380.00 | 387.00 | 375.00 | 375.00 | 365.00 | -2.09% | 66,800 |
| Dec 25, 2025 | 383.00 | 387.00 | 378.00 | 383.00 | 372.79 | 0.79% | 47,500 |
| Dec 24, 2025 | 363.00 | 380.00 | 363.00 | 380.00 | 369.87 | 4.11% | 39,900 |
| Dec 23, 2025 | 363.00 | 365.00 | 361.00 | 365.00 | 355.27 | 2.24% | 12,100 |
| Dec 22, 2025 | 357.00 | 358.00 | 354.00 | 357.00 | 347.48 | - | 6,800 |
| Dec 19, 2025 | 358.00 | 360.00 | 354.00 | 357.00 | 347.48 | -0.28% | 6,700 |
| Dec 18, 2025 | 360.00 | 360.00 | 357.00 | 358.00 | 348.45 | -0.56% | 2,800 |
| Dec 17, 2025 | 362.00 | 362.00 | 354.00 | 360.00 | 350.40 | -1.10% | 10,000 |
| Dec 16, 2025 | 366.00 | 368.00 | 363.00 | 364.00 | 354.29 | -0.55% | 12,500 |
| Dec 15, 2025 | 365.00 | 366.00 | 365.00 | 366.00 | 356.24 | 0.27% | 2,000 |
| Dec 12, 2025 | 368.00 | 368.00 | 364.00 | 365.00 | 355.27 | -1.08% | 11,400 |
| Dec 11, 2025 | 368.00 | 369.00 | 365.00 | 369.00 | 359.16 | 1.10% | 7,000 |
| Dec 10, 2025 | 372.00 | 373.00 | 364.00 | 365.00 | 355.27 | -1.88% | 12,900 |
| Dec 9, 2025 | 378.00 | 378.00 | 372.00 | 372.00 | 362.08 | -0.53% | 7,200 |
| Dec 8, 2025 | 373.00 | 376.00 | 373.00 | 374.00 | 364.03 | - | 5,400 |
| Dec 5, 2025 | 371.00 | 374.00 | 370.00 | 374.00 | 364.03 | 0.81% | 3,700 |
| Dec 4, 2025 | 377.00 | 377.00 | 370.00 | 371.00 | 361.11 | 0.27% | 20,900 |
| Dec 3, 2025 | 378.00 | 378.00 | 369.00 | 370.00 | 360.13 | -1.07% | 23,200 |
| Dec 2, 2025 | 373.00 | 379.00 | 371.00 | 374.00 | 364.03 | 0.81% | 25,600 |
| Dec 1, 2025 | 370.00 | 372.00 | 366.00 | 371.00 | 361.11 | 1.37% | 17,200 |
| Nov 28, 2025 | 364.00 | 370.00 | 364.00 | 366.00 | 356.24 | 0.83% | 10,600 |
| Nov 27, 2025 | 363.00 | 369.00 | 363.00 | 363.00 | 353.32 | - | 10,400 |
| Nov 26, 2025 | 362.00 | 368.00 | 361.00 | 363.00 | 353.32 | 0.55% | 9,200 |
| Nov 25, 2025 | 357.00 | 364.00 | 357.00 | 361.00 | 351.37 | 1.12% | 12,000 |
| Nov 21, 2025 | 360.00 | 360.00 | 356.00 | 357.00 | 347.48 | -0.83% | 4,600 |
| Nov 20, 2025 | 366.00 | 367.00 | 360.00 | 360.00 | 350.40 | -1.37% | 10,300 |
| Nov 19, 2025 | 365.00 | 366.00 | 359.00 | 365.00 | 355.27 | 0.27% | 8,000 |
| Nov 18, 2025 | 366.00 | 367.00 | 360.00 | 364.00 | 354.29 | -0.82% | 11,900 |
| Nov 17, 2025 | 371.00 | 373.00 | 367.00 | 367.00 | 357.21 | -0.81% | 11,300 |
| Nov 14, 2025 | 369.00 | 384.00 | 367.00 | 370.00 | 360.13 | 1.37% | 32,100 |
| Nov 13, 2025 | 354.00 | 365.00 | 352.00 | 365.00 | 355.27 | 3.11% | 18,400 |
| Nov 12, 2025 | 352.00 | 354.00 | 350.00 | 354.00 | 344.56 | 1.43% | 11,300 |
| Nov 11, 2025 | 349.00 | 352.00 | 347.00 | 349.00 | 339.69 | 0.29% | 6,600 |
| Nov 10, 2025 | 350.00 | 351.00 | 343.00 | 348.00 | 338.72 | -0.57% | 11,800 |