Cgs Holdings Inc. (TYO:6633)
Japan · Delayed Price · Currency is JPY 375.00
+5.00 (1.35%)
May 22, 2026, 3:30 PM JST
Cgs Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 332.00 | 346.00 | 328.00 | 345.00 | 345.00 | 2.37% | 62,500 |
| May 18, 2026 | 334.00 | 342.00 | 326.00 | 337.00 | 337.00 | -3.71% | 40,600 |
| May 15, 2026 | 349.00 | 352.00 | 338.00 | 350.00 | 350.00 | 0.29% | 23,600 |
| May 14, 2026 | 350.00 | 350.00 | 336.00 | 349.00 | 349.00 | -1.13% | 18,900 |
| May 13, 2026 | 343.00 | 354.00 | 337.00 | 353.00 | 353.00 | 2.32% | 30,100 |
| May 12, 2026 | 336.00 | 345.00 | 335.00 | 345.00 | 345.00 | 2.99% | 24,000 |
| May 11, 2026 | 328.00 | 337.00 | 326.00 | 335.00 | 335.00 | 2.13% | 36,200 |
| May 8, 2026 | 328.00 | 329.00 | 327.00 | 328.00 | 328.00 | 0.31% | 8,300 |
| May 7, 2026 | 325.00 | 327.00 | 325.00 | 327.00 | 327.00 | 0.31% | 3,900 |
| May 1, 2026 | 322.00 | 326.00 | 321.00 | 326.00 | 326.00 | 0.93% | 5,900 |
| Apr 30, 2026 | 329.00 | 329.00 | 322.00 | 323.00 | 323.00 | -1.52% | 8,500 |
| Apr 28, 2026 | 327.00 | 328.00 | 325.00 | 328.00 | 328.00 | 0.31% | 5,500 |
| Apr 27, 2026 | 325.00 | 327.00 | 325.00 | 327.00 | 327.00 | 0.62% | 5,600 |
| Apr 24, 2026 | 324.00 | 326.00 | 323.00 | 325.00 | 325.00 | - | 2,000 |
| Apr 23, 2026 | 325.00 | 329.00 | 323.00 | 325.00 | 325.00 | -0.91% | 7,600 |
| Apr 22, 2026 | 327.00 | 330.00 | 325.00 | 328.00 | 328.00 | 0.31% | 6,000 |
| Apr 21, 2026 | 325.00 | 328.00 | 323.00 | 327.00 | 327.00 | 1.24% | 6,800 |
| Apr 20, 2026 | 325.00 | 328.00 | 323.00 | 323.00 | 323.00 | -0.31% | 13,000 |
| Apr 17, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -0.31% | 20,300 |
| Apr 16, 2026 | 328.00 | 333.00 | 325.00 | 325.00 | 325.00 | -0.91% | 12,800 |
| Apr 15, 2026 | 328.00 | 332.00 | 327.00 | 328.00 | 328.00 | -0.30% | 16,100 |
| Apr 14, 2026 | 325.00 | 331.00 | 325.00 | 329.00 | 329.00 | 1.54% | 14,000 |
| Apr 13, 2026 | 323.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 12,500 |
| Apr 10, 2026 | 320.00 | 327.00 | 320.00 | 324.00 | 324.00 | 0.31% | 14,700 |
| Apr 9, 2026 | 325.00 | 328.00 | 323.00 | 323.00 | 323.00 | -0.62% | 3,300 |
| Apr 8, 2026 | 319.00 | 325.00 | 318.00 | 325.00 | 325.00 | 1.56% | 5,600 |
| Apr 7, 2026 | 319.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 4,400 |
| Apr 6, 2026 | 320.00 | 320.00 | 315.00 | 318.00 | 318.00 | -0.63% | 17,200 |
| Apr 3, 2026 | 319.00 | 320.00 | 319.00 | 320.00 | 320.00 | 0.63% | 3,000 |
| Apr 2, 2026 | 322.00 | 323.00 | 317.00 | 318.00 | 318.00 | -1.85% | 10,200 |
| Apr 1, 2026 | 323.00 | 324.00 | 319.00 | 324.00 | 324.00 | 1.57% | 5,600 |
| Mar 31, 2026 | 324.00 | 324.00 | 311.00 | 319.00 | 319.00 | -0.31% | 31,500 |
| Mar 30, 2026 | 322.00 | 324.00 | 319.00 | 320.00 | 320.00 | -3.03% | 20,700 |
| 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 |