Cgs Holdings Inc. (TYO:6633)
Japan · Delayed Price · Currency is JPY 305.00
-6.00 (-1.93%)
Oct 19, 2026, 3:30 PM JST
Cgs Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 309.00 | 309.00 | 304.00 | 305.00 | 305.00 | -1.93% | 11,100 |
| Oct 16, 2026 | 308.00 | 312.00 | 307.00 | 311.00 | 311.00 | 0.97% | 4,000 |
| Oct 15, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 7,000 |
| Oct 14, 2026 | 307.00 | 308.00 | 305.00 | 307.00 | 307.00 | 0.33% | 1,100 |
| Oct 13, 2026 | 306.00 | 307.00 | 305.00 | 306.00 | 306.00 | 0.33% | 1,000 |
| Oct 9, 2026 | 306.00 | 306.00 | 303.00 | 305.00 | 305.00 | -0.33% | 5,400 |
| Oct 8, 2026 | 307.00 | 308.00 | 304.00 | 306.00 | 306.00 | -0.97% | 3,700 |
| Oct 7, 2026 | 306.00 | 309.00 | 305.00 | 309.00 | 309.00 | 0.32% | 9,400 |
| Oct 6, 2026 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | -0.65% | 16,300 |
| Oct 5, 2026 | 311.00 | 311.00 | 309.00 | 310.00 | 310.00 | -0.32% | 10,500 |
| Oct 2, 2026 | 312.00 | 313.00 | 311.00 | 311.00 | 311.00 | -1.27% | 2,600 |
| Oct 1, 2026 | 313.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.96% | 3,800 |
| Sep 30, 2026 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | -0.32% | 1,300 |
| Sep 29, 2026 | 313.00 | 313.00 | 310.00 | 313.00 | 313.00 | -0.32% | 18,200 |
| Sep 28, 2026 | 313.00 | 314.00 | 313.00 | 314.00 | 314.00 | 0.32% | 7,300 |
| Sep 25, 2026 | 313.00 | 314.00 | 313.00 | 313.00 | 313.00 | - | 10,500 |
| Sep 24, 2026 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | -0.63% | 5,100 |
| Sep 18, 2026 | 316.00 | 316.00 | 314.00 | 315.00 | 315.00 | - | 900 |
| Sep 17, 2026 | 316.00 | 317.00 | 314.00 | 315.00 | 315.00 | - | 2,500 |
| Sep 16, 2026 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | -0.94% | 3,000 |
| Sep 15, 2026 | 317.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.32% | 7,700 |
| Sep 14, 2026 | 317.00 | 317.00 | 315.00 | 317.00 | 317.00 | - | 7,300 |
| Sep 11, 2026 | 315.00 | 317.00 | 315.00 | 317.00 | 317.00 | 0.32% | 400 |
| Sep 10, 2026 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | 0.32% | 2,800 |
| Sep 9, 2026 | 315.00 | 317.00 | 315.00 | 315.00 | 315.00 | -0.32% | 7,200 |
| Sep 8, 2026 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.63% | 8,900 |
| Sep 7, 2026 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 0.63% | 3,600 |
| Sep 4, 2026 | 318.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.94% | 8,100 |
| Sep 3, 2026 | 318.00 | 320.00 | 318.00 | 319.00 | 319.00 | -0.93% | 3,600 |
| Sep 2, 2026 | 322.00 | 322.00 | 317.00 | 322.00 | 322.00 | 1.26% | 5,200 |
| Sep 1, 2026 | 321.00 | 321.00 | 318.00 | 318.00 | 318.00 | -0.31% | 1,400 |
| Aug 31, 2026 | 319.00 | 323.00 | 319.00 | 319.00 | 319.00 | -0.31% | 13,800 |
| Aug 28, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.62% | 3,300 |
| Aug 27, 2026 | 323.00 | 324.00 | 322.00 | 322.00 | 322.00 | - | 3,700 |
| Aug 26, 2026 | 321.00 | 323.00 | 321.00 | 322.00 | 322.00 | 0.31% | 8,400 |
| Aug 25, 2026 | 320.00 | 321.00 | 318.00 | 321.00 | 321.00 | 0.94% | 6,700 |
| Aug 24, 2026 | 318.00 | 322.00 | 317.00 | 318.00 | 318.00 | - | 5,700 |
| Aug 21, 2026 | 318.00 | 319.00 | 314.00 | 318.00 | 318.00 | 0.63% | 10,300 |
| Aug 20, 2026 | 318.00 | 319.00 | 316.00 | 316.00 | 316.00 | -0.63% | 4,100 |
| Aug 19, 2026 | 318.00 | 319.00 | 316.00 | 318.00 | 318.00 | - | 7,900 |
| Aug 18, 2026 | 319.00 | 319.00 | 317.00 | 318.00 | 318.00 | -0.31% | 5,800 |
| Aug 17, 2026 | 319.00 | 320.00 | 316.00 | 319.00 | 319.00 | -0.31% | 5,800 |
| Aug 14, 2026 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | 0.31% | 7,100 |
| Aug 13, 2026 | 319.00 | 320.00 | 314.00 | 319.00 | 319.00 | -0.62% | 14,800 |
| Aug 12, 2026 | 323.00 | 323.00 | 316.00 | 321.00 | 321.00 | -1.23% | 26,200 |
| Aug 10, 2026 | 323.00 | 328.00 | 321.00 | 325.00 | 325.00 | -0.61% | 10,500 |
| Aug 7, 2026 | 327.00 | 330.00 | 327.00 | 327.00 | 327.00 | 0.31% | 5,700 |
| Aug 6, 2026 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.91% | 6,600 |
| Aug 5, 2026 | 325.00 | 329.00 | 324.00 | 329.00 | 329.00 | 0.61% | 3,800 |
| Aug 4, 2026 | 326.00 | 327.00 | 325.00 | 327.00 | 327.00 | - | 2,900 |