CCI Group, Inc. (TYO:7381)
Japan · Delayed Price · Currency is JPY 1,290.00
+31.00 (2.46%)
Sep 3, 2026, 3:30 PM JST
CCI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,266.00 | 1,306.00 | 1,260.00 | 1,290.00 | 1,290.00 | 2.46% | 421,800 |
| Sep 2, 2026 | 1,246.00 | 1,274.00 | 1,235.00 | 1,259.00 | 1,259.00 | -1.02% | 479,500 |
| Sep 1, 2026 | 1,287.00 | 1,287.00 | 1,257.00 | 1,272.00 | 1,272.00 | -1.78% | 415,500 |
| Aug 31, 2026 | 1,270.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,295.00 | 1.73% | 408,400 |
| Aug 28, 2026 | 1,251.00 | 1,282.00 | 1,248.00 | 1,273.00 | 1,273.00 | 1.11% | 387,600 |
| Aug 27, 2026 | 1,250.00 | 1,270.00 | 1,243.00 | 1,259.00 | 1,259.00 | 0.88% | 285,600 |
| Aug 26, 2026 | 1,227.00 | 1,267.00 | 1,227.00 | 1,248.00 | 1,248.00 | 3.06% | 502,100 |
| Aug 25, 2026 | 1,214.00 | 1,224.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.92% | 244,100 |
| Aug 24, 2026 | 1,238.00 | 1,239.00 | 1,197.00 | 1,200.00 | 1,200.00 | -2.20% | 412,000 |
| Aug 21, 2026 | 1,220.00 | 1,238.00 | 1,207.00 | 1,227.00 | 1,227.00 | 0.57% | 272,700 |
| Aug 20, 2026 | 1,208.00 | 1,236.00 | 1,190.00 | 1,220.00 | 1,220.00 | 0.99% | 352,200 |
| Aug 19, 2026 | 1,279.00 | 1,279.00 | 1,203.00 | 1,208.00 | 1,208.00 | -7.22% | 527,500 |
| Aug 18, 2026 | 1,271.00 | 1,314.00 | 1,271.00 | 1,302.00 | 1,302.00 | 2.52% | 478,900 |
| Aug 17, 2026 | 1,268.00 | 1,288.00 | 1,268.00 | 1,270.00 | 1,270.00 | 0.16% | 283,200 |
| Aug 14, 2026 | 1,256.00 | 1,303.00 | 1,246.00 | 1,268.00 | 1,268.00 | 0.88% | 395,700 |
| Aug 13, 2026 | 1,238.00 | 1,257.00 | 1,227.00 | 1,257.00 | 1,257.00 | 3.46% | 464,800 |
| Aug 12, 2026 | 1,227.00 | 1,241.00 | 1,206.00 | 1,215.00 | 1,215.00 | 0.75% | 462,300 |
| Aug 10, 2026 | 1,210.00 | 1,210.00 | 1,179.00 | 1,206.00 | 1,206.00 | -0.66% | 392,400 |
| Aug 7, 2026 | 1,221.00 | 1,228.00 | 1,195.00 | 1,214.00 | 1,214.00 | -0.08% | 526,000 |
| Aug 6, 2026 | 1,166.00 | 1,216.00 | 1,166.00 | 1,215.00 | 1,215.00 | 4.20% | 575,800 |
| Aug 5, 2026 | 1,138.00 | 1,178.00 | 1,138.00 | 1,166.00 | 1,166.00 | 3.64% | 645,200 |
| Aug 4, 2026 | 1,127.00 | 1,137.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.18% | 503,600 |
| Aug 3, 2026 | 1,089.00 | 1,139.00 | 1,071.00 | 1,127.00 | 1,127.00 | 1.81% | 706,300 |
| Jul 31, 2026 | 1,079.00 | 1,109.00 | 1,057.00 | 1,107.00 | 1,107.00 | 4.04% | 768,800 |
| Jul 30, 2026 | 1,088.00 | 1,110.00 | 1,040.00 | 1,064.00 | 1,064.00 | -4.23% | 889,500 |
| Jul 29, 2026 | 1,139.00 | 1,144.00 | 1,063.00 | 1,111.00 | 1,111.00 | -3.39% | 843,400 |
| Jul 28, 2026 | 1,173.00 | 1,182.00 | 1,137.00 | 1,150.00 | 1,150.00 | -2.95% | 574,900 |
| Jul 27, 2026 | 1,171.00 | 1,189.00 | 1,151.00 | 1,185.00 | 1,185.00 | 2.51% | 545,500 |
| Jul 24, 2026 | 1,141.00 | 1,167.00 | 1,136.00 | 1,156.00 | 1,156.00 | -1.20% | 398,400 |
| Jul 23, 2026 | 1,163.00 | 1,177.00 | 1,154.00 | 1,170.00 | 1,170.00 | 0.60% | 401,900 |
| Jul 22, 2026 | 1,149.00 | 1,182.00 | 1,141.00 | 1,163.00 | 1,163.00 | 2.29% | 478,300 |
| Jul 21, 2026 | 1,083.00 | 1,146.00 | 1,061.00 | 1,137.00 | 1,137.00 | 6.06% | 680,600 |
| Jul 17, 2026 | 1,146.00 | 1,151.00 | 1,054.00 | 1,072.00 | 1,072.00 | -6.38% | 932,600 |
| Jul 16, 2026 | 1,112.00 | 1,153.00 | 1,111.00 | 1,145.00 | 1,145.00 | 1.96% | 565,800 |
| Jul 15, 2026 | 1,089.00 | 1,126.00 | 1,087.00 | 1,123.00 | 1,123.00 | 5.05% | 594,700 |
| Jul 14, 2026 | 1,057.00 | 1,081.00 | 1,048.00 | 1,069.00 | 1,069.00 | 2.79% | 600,400 |
| Jul 13, 2026 | 1,038.00 | 1,060.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.58% | 297,400 |
| Jul 10, 2026 | 1,059.00 | 1,063.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.58% | 492,900 |
| Jul 9, 2026 | 1,077.00 | 1,077.00 | 1,034.00 | 1,040.00 | 1,040.00 | -3.44% | 418,200 |
| Jul 8, 2026 | 1,065.00 | 1,088.00 | 1,063.00 | 1,077.00 | 1,077.00 | 1.32% | 500,800 |
| Jul 7, 2026 | 1,070.00 | 1,080.00 | 1,053.00 | 1,063.00 | 1,063.00 | 0.66% | 320,000 |
| Jul 6, 2026 | 1,050.00 | 1,057.00 | 1,038.00 | 1,056.00 | 1,056.00 | 1.25% | 291,200 |
| Jul 3, 2026 | 1,032.00 | 1,048.00 | 1,017.00 | 1,043.00 | 1,043.00 | 1.26% | 342,800 |
| Jul 2, 2026 | 1,050.00 | 1,055.00 | 1,029.00 | 1,030.00 | 1,030.00 | 0.39% | 359,800 |
| Jul 1, 2026 | 1,029.00 | 1,044.00 | 1,021.00 | 1,026.00 | 1,026.00 | 0.59% | 412,500 |
| Jun 30, 2026 | 1,015.00 | 1,041.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1.69% | 657,100 |
| Jun 29, 2026 | 985.00 | 1,005.00 | 978.00 | 1,003.00 | 1,003.00 | 2.56% | 688,600 |
| Jun 26, 2026 | 983.00 | 996.00 | 967.00 | 978.00 | 978.00 | - | 437,600 |
| Jun 25, 2026 | 950.00 | 981.00 | 945.00 | 978.00 | 978.00 | 2.95% | 500,500 |
| Jun 24, 2026 | 963.00 | 977.00 | 944.00 | 950.00 | 950.00 | -1.96% | 334,400 |