Cgs Holdings Inc. (TYO:6633)
Japan · Delayed Price · Currency is JPY 327.00
-1.00 (-0.30%)
Jul 30, 2026, 3:30 PM JST
Cgs Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 330.00 | 334.00 | 328.00 | 329.00 | 329.00 | -1.20% | 4,100 |
| Jun 23, 2026 | 339.00 | 339.00 | 332.00 | 333.00 | 333.00 | 0.60% | 5,500 |
| Jun 22, 2026 | 325.00 | 333.00 | 325.00 | 331.00 | 331.00 | 0.61% | 9,700 |
| Jun 19, 2026 | 332.00 | 332.00 | 328.00 | 329.00 | 329.00 | -0.30% | 2,100 |
| Jun 18, 2026 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.60% | 3,600 |
| Jun 17, 2026 | 331.00 | 340.00 | 331.00 | 332.00 | 332.00 | 0.30% | 9,200 |
| Jun 16, 2026 | 331.00 | 333.00 | 331.00 | 331.00 | 331.00 | - | 7,600 |
| Jun 15, 2026 | 328.00 | 335.00 | 328.00 | 331.00 | 331.00 | 0.91% | 7,300 |
| Jun 12, 2026 | 328.00 | 334.00 | 328.00 | 328.00 | 328.00 | - | 5,400 |
| Jun 11, 2026 | 326.00 | 329.00 | 325.00 | 328.00 | 328.00 | -1.80% | 20,800 |
| Jun 10, 2026 | 332.00 | 336.00 | 330.00 | 334.00 | 334.00 | 0.60% | 12,800 |
| Jun 9, 2026 | 340.00 | 340.00 | 331.00 | 332.00 | 332.00 | -1.48% | 18,400 |
| Jun 8, 2026 | 338.00 | 338.00 | 335.00 | 337.00 | 337.00 | -0.88% | 2,800 |
| Jun 5, 2026 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 2.41% | 9,400 |
| Jun 4, 2026 | 350.00 | 350.00 | 332.00 | 332.00 | 332.00 | -5.14% | 6,000 |
| Jun 3, 2026 | 336.00 | 353.00 | 327.00 | 350.00 | 350.00 | 3.86% | 20,500 |
| Jun 2, 2026 | 332.00 | 339.00 | 324.00 | 337.00 | 337.00 | 1.20% | 27,100 |
| Jun 1, 2026 | 340.00 | 344.00 | 327.00 | 333.00 | 333.00 | -2.06% | 20,600 |
| May 29, 2026 | 346.00 | 349.00 | 339.00 | 340.00 | 340.00 | 0.29% | 14,500 |
| May 28, 2026 | 358.00 | 358.00 | 334.00 | 339.00 | 339.00 | -5.83% | 20,500 |
| May 27, 2026 | 366.00 | 368.00 | 360.00 | 360.00 | 360.00 | -2.44% | 7,500 |
| May 26, 2026 | 367.00 | 369.00 | 362.00 | 369.00 | 369.00 | 1.65% | 24,200 |
| May 25, 2026 | 375.00 | 378.00 | 357.00 | 363.00 | 363.00 | -3.20% | 41,700 |
| May 22, 2026 | 372.00 | 375.00 | 363.00 | 375.00 | 375.00 | 1.35% | 34,800 |
| May 21, 2026 | 360.00 | 371.00 | 349.00 | 370.00 | 370.00 | 3.06% | 99,500 |
| May 20, 2026 | 345.00 | 359.00 | 341.00 | 359.00 | 359.00 | 4.06% | 30,500 |