CCI Group, Inc. (TYO:7381)
Japan · Delayed Price · Currency is JPY 985.00
+14.00 (1.44%)
At close: Mar 27, 2026
CCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 967.00 | 996.00 | 967.00 | 985.00 | 985.00 | 1.44% | 663,500 |
| Mar 26, 2026 | 974.00 | 980.00 | 954.00 | 971.00 | 971.00 | -1.12% | 458,000 |
| Mar 25, 2026 | 976.00 | 989.00 | 970.00 | 982.00 | 982.00 | 3.70% | 431,500 |
| Mar 24, 2026 | 949.00 | 957.00 | 931.00 | 947.00 | 947.00 | 3.38% | 433,100 |
| Mar 23, 2026 | 928.00 | 934.00 | 902.00 | 916.00 | 916.00 | -4.98% | 592,500 |
| Mar 19, 2026 | 982.00 | 985.00 | 962.00 | 964.00 | 964.00 | -3.31% | 436,600 |
| Mar 18, 2026 | 985.00 | 997.00 | 976.00 | 997.00 | 997.00 | 3.21% | 453,100 |
| Mar 17, 2026 | 968.00 | 983.00 | 960.00 | 966.00 | 966.00 | 0.31% | 352,200 |
| Mar 16, 2026 | 967.00 | 971.00 | 950.00 | 963.00 | 963.00 | -0.10% | 391,800 |
| Mar 13, 2026 | 939.00 | 973.00 | 938.00 | 964.00 | 964.00 | 1.05% | 560,900 |
| Mar 12, 2026 | 992.00 | 999.00 | 952.00 | 954.00 | 954.00 | -5.64% | 623,900 |
| Mar 11, 2026 | 1,012.00 | 1,035.00 | 1,007.00 | 1,011.00 | 1,011.00 | 1.40% | 581,500 |
| Mar 10, 2026 | 980.00 | 1,005.00 | 972.00 | 997.00 | 997.00 | 4.18% | 552,400 |
| Mar 9, 2026 | 931.00 | 966.00 | 925.00 | 957.00 | 957.00 | -6.27% | 968,300 |
| Mar 6, 2026 | 984.00 | 1,025.00 | 984.00 | 1,021.00 | 1,021.00 | 2.20% | 646,900 |
| Mar 5, 2026 | 974.00 | 1,009.00 | 973.00 | 999.00 | 999.00 | 7.53% | 799,800 |
| Mar 4, 2026 | 967.00 | 978.00 | 907.00 | 929.00 | 929.00 | -6.82% | 1,003,200 |
| Mar 3, 2026 | 1,000.00 | 1,028.00 | 991.00 | 997.00 | 997.00 | -0.20% | 626,000 |
| Mar 2, 2026 | 982.00 | 1,003.00 | 965.00 | 999.00 | 999.00 | -5.22% | 973,200 |
| Feb 27, 2026 | 1,017.00 | 1,054.00 | 1,010.00 | 1,054.00 | 1,054.00 | 4.77% | 782,800 |
| Feb 26, 2026 | 991.00 | 1,012.00 | 982.00 | 1,006.00 | 1,006.00 | 2.86% | 527,900 |
| Feb 25, 2026 | 992.00 | 996.00 | 964.00 | 978.00 | 978.00 | -2.00% | 650,100 |
| Feb 24, 2026 | 1,009.00 | 1,012.00 | 978.00 | 998.00 | 998.00 | -1.48% | 657,100 |
| Feb 20, 2026 | 1,013.00 | 1,029.00 | 1,003.00 | 1,013.00 | 1,013.00 | -0.20% | 577,800 |
| Feb 19, 2026 | 997.00 | 1,021.00 | 979.00 | 1,015.00 | 1,015.00 | 1.81% | 700,300 |
| Feb 18, 2026 | 972.00 | 1,004.00 | 960.00 | 997.00 | 997.00 | 5.28% | 891,200 |
| Feb 17, 2026 | 964.00 | 973.00 | 945.00 | 947.00 | 947.00 | -2.47% | 469,400 |
| Feb 16, 2026 | 985.00 | 985.00 | 947.00 | 971.00 | 971.00 | -0.92% | 599,600 |
| Feb 13, 2026 | 1,003.00 | 1,009.00 | 975.00 | 980.00 | 980.00 | -2.58% | 542,700 |
| Feb 12, 2026 | 984.00 | 1,007.00 | 979.00 | 1,006.00 | 1,006.00 | 2.34% | 797,100 |
| Feb 10, 2026 | 972.00 | 988.00 | 970.00 | 983.00 | 983.00 | 1.76% | 617,100 |
| Feb 9, 2026 | 958.00 | 977.00 | 943.00 | 966.00 | 966.00 | 2.55% | 691,900 |
| Feb 6, 2026 | 921.00 | 942.00 | 914.00 | 942.00 | 942.00 | 1.07% | 484,300 |
| Feb 5, 2026 | 936.00 | 941.00 | 923.00 | 932.00 | 932.00 | 0.65% | 735,600 |
| Feb 4, 2026 | 907.00 | 928.00 | 903.00 | 926.00 | 926.00 | 1.09% | 697,300 |
| Feb 3, 2026 | 892.00 | 921.00 | 888.00 | 916.00 | 916.00 | 4.81% | 1,021,200 |
| Feb 2, 2026 | 933.00 | 937.00 | 870.00 | 874.00 | 874.00 | -5.51% | 1,526,300 |
| Jan 30, 2026 | 915.00 | 959.00 | 903.00 | 925.00 | 925.00 | 0.87% | 1,193,800 |
| Jan 29, 2026 | 893.00 | 920.00 | 891.00 | 917.00 | 917.00 | 3.27% | 983,400 |
| Jan 28, 2026 | 915.00 | 916.00 | 882.00 | 888.00 | 888.00 | -3.69% | 1,145,100 |
| Jan 27, 2026 | 928.00 | 938.00 | 911.00 | 922.00 | 922.00 | -1.71% | 904,500 |
| Jan 26, 2026 | 951.00 | 954.00 | 933.00 | 938.00 | 938.00 | -3.89% | 894,500 |
| Jan 23, 2026 | 962.00 | 980.00 | 962.00 | 976.00 | 976.00 | 1.35% | 778,500 |
| Jan 22, 2026 | 952.00 | 975.00 | 951.00 | 963.00 | 963.00 | 2.34% | 750,500 |
| Jan 21, 2026 | 949.00 | 956.00 | 933.00 | 941.00 | 941.00 | -2.39% | 828,900 |
| Jan 20, 2026 | 972.00 | 977.00 | 958.00 | 964.00 | 964.00 | -0.62% | 710,700 |
| Jan 19, 2026 | 985.00 | 997.00 | 961.00 | 970.00 | 970.00 | -1.12% | 1,001,200 |
| Jan 16, 2026 | 974.00 | 987.00 | 970.00 | 981.00 | 981.00 | 0.72% | 840,200 |
| Jan 15, 2026 | 938.00 | 1,000.00 | 935.00 | 974.00 | 974.00 | 4.17% | 1,299,600 |
| Jan 14, 2026 | 924.00 | 939.00 | 916.00 | 935.00 | 935.00 | 1.63% | 868,500 |