Cgs Holdings Inc. (TYO:6633)
Japan · Delayed Price · Currency is JPY 316.00
-3.00 (-0.94%)
Sep 4, 2026, 3:30 PM JST
Cgs Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 326.00 | 329.00 | 325.00 | 327.00 | 327.00 | 0.31% | 1,600 |
| Jul 31, 2026 | 326.00 | 329.00 | 326.00 | 326.00 | 326.00 | -0.31% | 700 |
| Jul 30, 2026 | 324.00 | 327.00 | 324.00 | 327.00 | 327.00 | -0.30% | 1,700 |
| Jul 29, 2026 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | -0.30% | 1,400 |
| Jul 28, 2026 | 332.00 | 332.00 | 326.00 | 329.00 | 329.00 | -0.60% | 7,400 |
| Jul 27, 2026 | 329.00 | 331.00 | 329.00 | 331.00 | 331.00 | 0.61% | 3,200 |
| Jul 24, 2026 | 330.00 | 330.00 | 322.00 | 329.00 | 329.00 | 0.30% | 11,400 |
| Jul 23, 2026 | 329.00 | 332.00 | 323.00 | 328.00 | 328.00 | -0.30% | 15,100 |
| Jul 22, 2026 | 331.00 | 333.00 | 329.00 | 329.00 | 329.00 | - | 2,800 |
| Jul 21, 2026 | 330.00 | 333.00 | 329.00 | 329.00 | 329.00 | -0.30% | 3,200 |
| Jul 17, 2026 | 333.00 | 333.00 | 326.00 | 330.00 | 330.00 | -1.20% | 14,700 |
| Jul 16, 2026 | 333.00 | 336.00 | 331.00 | 334.00 | 334.00 | - | 4,200 |
| Jul 15, 2026 | 335.00 | 335.00 | 333.00 | 334.00 | 334.00 | -0.60% | 2,100 |
| Jul 14, 2026 | 335.00 | 337.00 | 333.00 | 336.00 | 336.00 | 0.60% | 3,200 |
| Jul 13, 2026 | 336.00 | 338.00 | 333.00 | 334.00 | 334.00 | -0.60% | 7,400 |
| Jul 10, 2026 | 335.00 | 337.00 | 335.00 | 336.00 | 336.00 | 0.30% | 6,800 |
| Jul 9, 2026 | 334.00 | 335.00 | 334.00 | 335.00 | 335.00 | - | 1,100 |
| Jul 8, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.60% | 2,600 |
| Jul 7, 2026 | 335.00 | 339.00 | 329.00 | 333.00 | 333.00 | -0.60% | 9,900 |
| Jul 6, 2026 | 332.00 | 335.00 | 330.00 | 335.00 | 335.00 | 0.90% | 5,700 |
| Jul 3, 2026 | 329.00 | 332.00 | 327.00 | 332.00 | 332.00 | 0.61% | 6,600 |
| Jul 2, 2026 | 331.00 | 331.00 | 325.00 | 330.00 | 330.00 | 0.30% | 3,100 |
| Jul 1, 2026 | 325.00 | 329.00 | 325.00 | 329.00 | 329.00 | 0.30% | 1,900 |
| Jun 30, 2026 | 325.00 | 330.00 | 325.00 | 328.00 | 328.00 | -0.30% | 2,700 |
| Jun 29, 2026 | 327.00 | 331.00 | 327.00 | 329.00 | 329.00 | 0.61% | 1,900 |
| Jun 26, 2026 | 327.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.30% | 3,700 |
| Jun 25, 2026 | 330.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.30% | 14,700 |